Oak Valley Bancorp Stock Price History (NASDAQ:OVLY)

Add to My Stocks
$15.35 $0.09 (0.58%) OVLY stock closing price Jul 24, 2017 (Closing)

We provide 10 years stock price history for free. You can download Oak Valley Bancorp stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and Oak Valley Bancorp P/E ratio data for the stock. The stock price was at a 5 year high of 15.44 on 21 Jul, 2017 as seen from Oak Valley Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2415.4415.4515.3315.35166814.764.35
2017-07-2114.9515.4414.9015.44247414.854.37
2017-07-2015.4515.4514.7814.86250114.294.21
2017-07-1914.2814.7514.2614.72764114.154.17
2017-07-1814.2014.2314.2014.2392613.684.03
2017-07-1414.2014.2014.2014.20198313.654.02
2017-07-1314.2914.3014.2514.25188413.704.04
2017-07-1214.2814.2814.1714.1732513.634.01
2017-07-1114.0114.0114.0114.0125213.473.97
2017-07-1014.0314.0513.9914.00566113.463.96
2017-07-0613.9513.9513.9013.91274413.373.94
2017-07-0514.3314.3414.0414.0493713.503.98
2017-07-0313.9114.3413.9013.901033813.373.94
2017-06-300.000.000.0013.9057N/AN/A
2017-06-2913.9013.9113.8513.90236313.373.94
2017-06-2813.8513.8513.8513.8516313.323.92
2017-06-2713.8514.3313.8513.85348713.323.92
2017-06-2613.8913.9813.7613.82560213.293.91
2017-06-2313.8513.8513.8413.84205313.313.92
2017-06-2213.8213.8413.8213.82410213.293.91
2017-06-2113.8013.8313.7613.82505113.293.91
2017-06-2013.9013.9013.8013.86685613.333.93
2017-06-190.000.000.0013.8825N/AN/A
2017-06-160.000.000.0013.8865N/AN/A
2017-06-1513.8613.8813.8613.8839213.353.93
2017-06-1413.7413.8113.7013.80173913.273.91
2017-06-130.000.000.0013.666N/AN/A
2017-06-1213.9013.9013.6613.66576513.143.87
2017-06-090.000.000.0014.2519N/AN/A
2017-06-080.000.000.0014.250N/AN/A
2017-06-0714.2114.2514.2114.2539513.704.03
2017-06-0614.2514.2514.2514.25114213.704.04
2017-06-0514.0314.0313.6113.66951413.143.87
2017-06-020.000.000.0013.820N/AN/A
2017-06-0114.2514.2513.8213.8256613.293.91
2017-05-3114.0614.2814.0614.28165713.734.04
2017-05-3014.3514.3514.1514.15613513.614.01
2017-05-290.000.000.0014.350N/AN/A
2017-05-260.000.000.0014.35140N/AN/A
2017-05-2514.3514.3514.3514.3523213.804.06
2017-05-2414.4014.4414.1514.20645213.654.02
2017-05-2314.3314.3314.3314.3333813.784.06
2017-05-2214.2614.2614.2514.2578313.704.04
2017-05-190.000.000.0013.50257N/AN/A
2017-05-1813.5013.5013.5013.5036912.983.82
2017-05-1714.2414.2414.0014.00261513.463.96
2017-05-1614.2414.2414.2314.23134313.684.03
2017-05-1514.1514.2514.1514.25142613.704.04
2017-05-1214.1514.1514.1514.15152813.614.01
2017-05-1114.2314.2514.1614.2581113.704.04
2017-05-100.000.000.0014.250N/AN/A
2017-05-0914.2514.2514.2514.25531813.704.04
2017-05-0814.1414.1414.1014.10104913.563.99
2017-05-0513.5014.2013.5014.10622413.563.99
2017-05-0414.1514.1914.1514.15354513.614.01
2017-05-0314.1914.2014.1514.15395413.614.01
2017-05-0214.1114.2514.1014.10153613.563.99
2017-05-0114.1114.7314.1014.10503213.563.99
2017-04-280.000.000.0014.16197N/AN/A
2017-04-2714.0614.1614.0114.16290313.624.01
2017-04-2614.2514.2514.0514.07425913.533.98
2017-04-2514.2514.2514.2514.2540813.704.04
2017-04-2414.0314.2314.0314.03176313.493.97
2017-04-2113.9914.0013.9513.95108913.413.95
2017-04-2014.0114.0114.0114.0140313.483.97
2017-04-1913.9113.9113.9113.9185414.494.08
2017-04-1813.9513.9513.9513.9540814.534.10
2017-04-1714.2214.2214.2214.2261214.814.18
2017-04-140.000.000.0014.050N/AN/A
2017-04-1314.0714.0714.0214.0547714.634.12
2017-04-1214.1014.1013.9013.90220114.484.08
2017-04-1114.0814.0813.9013.901927214.484.08
2017-04-1014.0914.0914.0814.08387114.674.13
2017-04-0714.0214.0814.0014.08224214.674.13
2017-04-0614.0214.1013.9514.10902914.694.14
2017-04-0513.9414.0213.9414.02201714.604.12
2017-04-0413.7513.9013.7513.9074014.484.08
2017-04-0313.1513.7513.1513.46827314.023.95
2017-03-3114.2514.2512.7113.201472813.753.88
2017-03-3014.3014.3014.0514.051112414.644.13
2017-03-2914.5014.5514.1714.55125515.164.27
2017-03-2814.8014.8014.4814.4845515.084.25
2017-03-2713.9314.4613.9013.90366514.484.08
2017-03-2413.9614.5113.9614.01411114.594.11
2017-03-2313.9714.1013.5513.921088814.504.09
2017-03-2214.0014.0613.9413.94139214.524.09
2017-03-2114.0514.0514.0514.0518114.644.13
2017-03-2014.0114.4914.0014.00511514.584.11
2017-03-1714.1014.2514.0414.25287514.844.18
Get more Data

Oak Valley Bancorp Stock Chart

View OVLY PE ratio, PS ratio stocks charts and compare with peers.
OVLY Chart
Note: Compare Oak Valley Bancorp stock price history with the index and industry peers.

Oak Valley Bancorp Historical Prices: Past 5 years

Max Stock Price 15.44 Jul 21,2017
Min Stock Price 5.9 Aug 02,2012
Avg Stock Price 9.79

Oak Valley Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 20.55 Jan 20,2017
Min PE Ratio 9.08 Aug 02,2012
Avg PE Ratio 12.93

Oak Valley Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 4.7 Jan 20,2017
Min PS Ratio 1.55 Aug 02,2012
Avg PS Ratio 2.72

OVLY Industry Peers

Company Price Change (%)
Intermountain Community Bancorp (IMCB)200.31 (1.57%)
First Northern Community (FNRN)120 (0%)
Svb Financial (SIVB)178.270.85 (0.48%)
First Republic Bank (FRC)100.370.55 (0.55%)
Cathay General Bancorp (CATY)38.330.13 (0.34%)
Heritage Oaks Bancorp (HEOP)13.350.04 (0.3%)
Valley Commerce (VCBP)210.55 (2.69%)

Oak Valley Bancorp historical quotes helps an investor analyze a company's history and do Oak Valley Bancorp stock analysis . Oak Valley Bancorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. OVLY saw a high of 15.45, and a low of 15.33 on last trading day. Looking at Oak Valley Bancorp stock market history data, the P/S ratio was at a low of 0.98 on 31 Mar, 2010. .