Oak Valley Bancorp
OVLYNASDAQFinancial Services● Active
$34.31
+$0.10(+0.29%)
Market Cap$288665744
P/E Ratio—
52W High$35.47
52W Low$25.25
Oak Valley Bancorp（OVLY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ovly · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$35.47
Apr 20, 2026
-3.3% from here
5-Year Low5Y
$16.52
Jun 15, 2022
+107.7% from low
IPO Priceadj.
$6.82
Oct 15, 2003
+403.1% since IPO
1 Year Ago
$26.21
Jun 9, 2025
+30.9% in 1Y
5 Years Ago
$18.65
Jun 9, 2021
+84.0% in 5Y
10 Years Ago
$9.68
Jun 9, 2016
+254.4% in 10Y
Historical Price Data · OVLY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $34.39 | $34.60 | $33.99 | $34.31 | $34.31 | 56K | -0.23% |
| Jun 5, 2026 | $33.74 | $34.74 | $33.69 | $34.21 | $34.21 | 134K | +1.39% |
| Jun 4, 2026 | $32.95 | $33.78 | $32.78 | $33.66 | $33.66 | 93K | +2.15% |
| Jun 3, 2026 | $33.87 | $33.98 | $32.56 | $32.64 | $32.64 | 68K | -3.63% |
| Jun 2, 2026 | $32.88 | $33.94 | $32.87 | $33.81 | $33.81 | 100K | +2.83% |
| Jun 1, 2026 | $33.01 | $33.88 | $32.15 | $32.88 | $32.88 | 63K | -0.39% |
| May 29, 2026 | $32.94 | $33.50 | $32.74 | $32.91 | $32.91 | 71K | -0.09% |
| May 28, 2026 | $33.44 | $33.56 | $32.68 | $32.90 | $32.90 | 58K | -1.61% |
| May 27, 2026 | $33.87 | $34.38 | $33.18 | $33.26 | $33.26 | 197K | -1.80% |
| May 26, 2026 | $33.77 | $34.43 | $33.34 | $33.70 | $33.70 | 38K | -0.21% |
| May 22, 2026 | $33.91 | $34.12 | $33.64 | $33.76 | $33.76 | 40K | -0.44% |
| May 21, 2026 | $33.37 | $33.90 | $33.37 | $33.76 | $33.76 | 100K | +1.17% |
| May 20, 2026 | $33.12 | $34.15 | $33.10 | $33.56 | $33.56 | 44K | +1.33% |
| May 19, 2026 | $32.91 | $33.31 | $32.90 | $33.11 | $33.11 | 49K | +0.61% |
| May 18, 2026 | $32.85 | $33.55 | $32.85 | $33.06 | $33.06 | 25K | +0.64% |
| May 15, 2026 | $33.03 | $33.22 | $32.60 | $32.78 | $32.78 | 19K | -0.76% |
| May 14, 2026 | $33.10 | $33.50 | $33.10 | $33.16 | $33.16 | 16K | +0.18% |
| May 13, 2026 | $32.84 | $33.24 | $32.81 | $32.88 | $32.88 | 14K | +0.12% |
| May 12, 2026 | $33.02 | $33.02 | $32.47 | $33.01 | $33.01 | 22K | -0.03% |
| May 11, 2026 | $33.45 | $33.62 | $32.97 | $33.06 | $33.06 | 20K | -1.17% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · OVLY
Jan 1 → Dec 31 · 6 years2026+13.4%$30.26 → $34.31
+13.4%
2025+2.4%$29.35 → $30.06
+2.4%
2024-2.9%$30.13 → $29.25
-2.9%
2023+33.1%$22.50 → $29.95
+33.1%
2022+29.3%$17.52 → $22.65
+29.3%
2021-6.8%$18.66 → $17.40
-6.8%
Best Year2023 · +33.1%
Worst Year2021 · -6.8%
Positive Years4 / 6
Avg Annual Return+11.4%
6Y Total Return+83.9%
6Y CAGR~+10.7% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in OVLY?
If you invested $1,000 in OVLY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,544
Total Return+254.4%
CAGR~+13.5% / yr
Profit+$2,544
Based on Jun 9, 2016 · $9.68Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Oak Valley Bancorp（OVLY）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $34.31。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
OVLY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
OVLY 历史股价FMP 日线复权 OHLCV