Oak Valley Bancorp Stock Price History, OVLY Historical Prices

Add to My Stocks
$21.41 $0.15 (0.7%) OVLY stock closing price Jun 18, 2018 (Closing)

Oak Valley Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Oak Valley Bancorp P/E ratio, and PS ratio. The Oak Valley Bancorp stock price history chart shows that the stock price was at a low of $7.5 on Jun 24, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 21.88 22.15 21.41 21.41 11,575 17.69 4.1
2018-06-15 22.01 22.37 21.41 21.56 17,958 17.82 4.13
2018-06-14 22.3 22.5 21.43 22.35 24,263 18.47 4.28
2018-06-13 22.1 22.49 21.77 22.45 7,454 18.55 4.3
2018-06-12 22.37 22.44 22.15 22.15 9,838 18.31 4.24
2018-06-11 22.34 22.4 21.61 22.39 14,433 18.5 4.29
2018-06-08 22.35 22.4 21.41 22.01 9,457 18.19 4.22
2018-06-07 22.45 22.5 21.88 22.3 9,435 18.43 4.27
2018-06-06 21.68 22.45 21.68 22.39 11,904 18.5 4.29
2018-06-05 21.65 21.9 21.28 21.9 8,500 18.1 4.2
2018-06-04 21.2 21.9 21.2 21.6 8,403 17.85 4.14
2018-06-01 19.95 21.31 19.95 21.29 11,411 17.6 4.08
2018-05-31 19.99 20.33 19.65 19.83 13,796 16.39 3.8
2018-05-30 19.84 20.45 19.69 19.83 3,809 16.39 3.8
2018-05-29 19.98 20.34 19.65 19.68 2,227 16.26 3.77
2018-05-25 20.01 20.49 19.65 20.31 2,649 16.79 3.89
2018-05-24 20.19 20.48 20 20 9,234 16.53 3.83
2018-05-23 20.5 20.53 20.06 20.53 4,354 16.97 3.93
2018-05-22 20.41 20.67 20.07 20.66 979 17.07 3.96
2018-05-21 19.93 20.2 19.66 20.06 5,773 16.58 3.84
2018-05-18 20.27 20.48 20 20.23 10,171 16.72 3.88
2018-05-17 20.43 20.78 20 20.06 7,331 16.58 3.84
2018-05-16 20.21 20.95 19.95 20.11 13,602 16.62 3.85
2018-05-15 20.34 20.87 20.25 20.25 2,001 16.74 3.88
2018-05-14 20.71 20.98 20.15 20.21 10,809 16.7 3.87
2018-05-11 20.29 21 20.29 20.44 26,297 16.89 3.92
2018-05-10 20.65 20.89 20.29 20.29 25,624 16.77 3.89
2018-05-09 20.47 20.53 20.29 20.39 11,677 16.85 3.91
2018-05-08 20.29 20.59 20.29 20.59 3,387 17.02 3.95
2018-05-07 20.29 20.31 19.85 20.24 9,330 16.73 3.88
2018-05-04 20.3 20.3 20.18 20.19 2,871 16.69 3.87
2018-05-03 20.44 20.69 20.18 20.28 13,273 16.76 3.89
2018-05-02 20.56 20.76 20.25 20.26 3,905 16.74 3.88
2018-05-01 21 21.27 20.41 20.41 3,537 16.87 3.91
2018-04-30 21.02 21.35 20.96 21.35 1,028 17.65 4.09
2018-04-27 20.61 20.95 20.6 20.6 1,155 17.03 3.95
2018-04-26 20.7 21 20.7 20.7 752 17.11 3.97
2018-04-25 20.94 21.05 20.6 20.85 1,770 17.23 4
2018-04-24 20.9 21.26 20.62 21.1 2,986 17.44 4.04
2018-04-23 21.53 22 20.95 20.95 4,193 17.31 4.01
2018-04-20 20.86 21.9 20.61 20.9 10,195 17.27 4
2018-04-19 21.53 21.53 20.51 20.82 9,391 18.43 4.08
2018-04-18 21.51 22.2 21.51 21.67 4,444 19.18 4.24
2018-04-17 22 22 21.5 21.65 8,297 19.16 4.24
2018-04-16 22.36 22.4 21.95 22.2 6,112 19.65 4.35
2018-04-13 21.9 22.24 21.9 22 4,249 19.47 4.31
2018-04-12 22.04 22.04 21.78 21.93 5,472 19.41 4.29
2018-04-11 22.5 22.5 21.85 22.45 3,821 19.87 4.4
2018-04-10 21.75 22.38 21.75 22.22 14,186 19.66 4.35
2018-04-09 21.99 22.01 21.51 22.01 2,941 19.47 4.31
2018-04-06 21.71 21.71 21.48 21.71 4,487 19.21 4.25
2018-04-05 21.91 21.91 21.87 21.87 1,747 19.35 4.28
2018-04-04 21.3 22 21.3 22 4,090 19.47 4.31
2018-04-03 22.5 22.5 21.46 21.46 11,777 18.99 4.2
2018-04-02 21.8 22.69 21.77 22.21 5,284 19.66 4.35
2018-03-30 0 0 0 22.3 0 - -
2018-03-29 22.69 22.69 20.3 22.3 15,219 19.74 4.37
2018-03-28 21.65 22.5 21.65 22.4 11,577 19.82 4.39
2018-03-27 22.49 22.55 21.22 22.55 11,286 19.96 4.41
2018-03-26 22.15 22.35 20.5 22.35 7,334 19.78 4.38
2018-03-23 21.85 22 21.55 22 2,758 19.47 4.31
2018-03-22 21.8 21.95 21.7 21.95 2,417 19.43 4.3
2018-03-21 21.8 21.8 21.43 21.8 3,241 19.29 4.27
2018-03-20 21.6 21.89 21.15 21.6 5,545 19.12 4.23
2018-03-19 21.45 22 21.45 21.9 2,766 19.38 4.29
2018-03-16 21.92 22.11 21.27 22.11 9,796 19.57 4.33
2018-03-15 21.07 22.05 21.07 22.05 2,943 19.51 4.32
2018-03-14 21.15 22.11 21.15 21.6 15,953 19.12 4.23
2018-03-13 21 21.52 21 21 5,499 18.58 4.11
2018-03-12 21.33 21.6 20.84 20.9 4,125 18.5 4.09
2018-03-09 20.98 21.49 20.91 21.12 18,264 18.69 4.13
2018-03-08 21 21.45 20.84 20.95 39,168 18.54 4.1
2018-03-07 21.24 21.9 21.24 21.27 2,427 18.82 4.16
2018-03-06 21.9 21.9 21.24 21.24 2,977 18.8 4.16
2018-03-05 21.37 21.9 20.48 21.9 4,524 19.38 4.29
2018-03-02 21.89 21.89 21.63 21.76 2,175 19.26 4.26
2018-03-01 21.9 21.9 21.9 21.9 1,172 19.38 4.29
2018-02-28 22 22 21.36 21.42 3,840 18.96 4.19
2018-02-27 22.35 22.35 21.78 22 3,026 19.47 4.31
2018-02-26 22.25 22.25 22.15 22.15 1,616 19.6 4.34
2018-02-23 22.25 22.25 21.17 22.25 1,530 19.69 4.36
2018-02-22 21.75 22.25 21.75 22.25 3,188 19.69 4.36
2018-02-21 21.73 22.25 21.73 22.25 3,021 19.69 4.36
2018-02-20 21.59 21.95 21.59 21.95 1,491 19.43 4.3
2018-02-19 0 0 0 21.95 0 - -
2018-02-16 21.5 21.95 21.42 21.95 3,091 17.99 4.4
2018-02-15 21.42 21.94 21.07 21.5 3,971 17.62 4.31
2018-02-14 22.25 22.25 21.94 21.95 2,302 17.99 4.4
2018-02-13 21.81 21.81 21.75 21.8 1,561 17.87 4.37
Get more Data

Oak Valley Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price23.68Jan 10,2018
Min Stock Price7.5Jun 24,2013
Avg Stock Price11.87

Oak Valley Bancorp Historical PE ratio: Past 5 years

Max PE Ratio20.55Jan 20,2017
Min PE Ratio10.43May 11,2015
Avg PE Ratio13.84

Oak Valley Bancorp Historical PS ratio: Past 5 years

Max PS Ratio4.75Jan 10,2018
Min PS Ratio2.04Jun 24,2013
Avg PS Ratio3.04

OVLY Industry Peers

Company Price Change (%)
First Nw Bancrp (FNWB)16.490.03 (0.18%)
Lake Sunapee Bank Group (LSBG)21.940 (0%)
Heritage Oaks Bancorp (HEOP)13.350.04 (0.3%)
Valley Commerce (VCBP)210.55 (2.69%)
East West Bancorp (EWBC)70.020.21 (0.3%)
Sierra Bancorp (BSRR)29.230.24 (0.83%)
Heritage Commerce (HTBK)17.570.12 (0.69%)

Oak Valley Bancorp share price history 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. The daily volume changes indicate the investor interest in the stock. OVLY stock closed at $21.41 and traded with a volume of 11,575 on the last trading day. Looking at Oak Valley Bancorp stock history data, the P/S ratio was at a low of 2.04 on Jun 24, 2013.