Oak Valley Bancorp (CA) - Price History
Monthly price history for OVLY (Oak Valley Bancorp (CA))
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $23.95 | $23.95 |
| March 2024 | $24.78 | $24.78 |
| February 2024 | $24.93 | $24.93 |
| January 2024 | $26.05 | $26.05 |
| December 2023 | $29.70 | $29.95 |
| November 2023 | $25.89 | $26.11 |
| October 2023 | $24.74 | $24.95 |
| September 2023 | $24.87 | $25.08 |
| August 2023 | $24.90 | $25.11 |
| July 2023 | $27.16 | $27.39 |
| June 2023 | $24.84 | $25.19 |
| May 2023 | $22.77 | $23.09 |
| April 2023 | $25.43 | $25.79 |
| March 2023 | $23.33 | $23.66 |
| February 2023 | $26.97 | $27.35 |
| January 2023 | $24.96 | $25.32 |
| December 2022 | $22.19 | $22.65 |
| November 2022 | $19.11 | $19.51 |
| October 2022 | $19.32 | $19.72 |
| September 2022 | $17.50 | $17.87 |
| August 2022 | $17.72 | $18.09 |
| July 2022 | $17.62 | $17.99 |
| June 2022 | $16.71 | $17.20 |
| May 2022 | $16.52 | $17 |
| April 2022 | $16.98 | $17.48 |
| March 2022 | $17.92 | $18.45 |
| February 2022 | $18.46 | $19 |
| January 2022 | $17.70 | $18.22 |
| December 2021 | $16.76 | $17.40 |
| November 2021 | $16.85 | $17.49 |
| October 2021 | $16.62 | $17.25 |
| September 2021 | $16.90 | $17.54 |
| August 2021 | $16.81 | $17.45 |
| July 2021 | $16.84 | $17.48 |
| June 2021 | $17.36 | $18.17 |
| May 2021 | $18.06 | $18.90 |
| April 2021 | $16.95 | $17.74 |
| March 2021 | $16.38 | $17.15 |
| February 2021 | $15.44 | $16.16 |
| January 2021 | $14.86 | $15.55 |
| December 2020 | $15.74 | $16.62 |
| November 2020 | $16.96 | $17.92 |
| October 2020 | $13.13 | $13.87 |
| September 2020 | $10.85 | $11.46 |
| August 2020 | $12.78 | $13.50 |
| July 2020 | $12.12 | $12.80 |
| June 2020 | $11.88 | $12.68 |
| May 2020 | $12.89 | $13.76 |
| April 2020 | $12.23 | $13.06 |
| March 2020 | $14.74 | $15.74 |
| February 2020 | $15.63 | $16.69 |
| January 2020 | $17.33 | $18.50 |
| December 2019 | $18.09 | $19.46 |
| November 2019 | $17.41 | $18.73 |
| October 2019 | $15.52 | $16.70 |
| September 2019 | $15.59 | $16.77 |
| August 2019 | $15.01 | $16.15 |
| July 2019 | $17.42 | $18.74 |
| June 2019 | $18.05 | $19.55 |
| May 2019 | $17.36 | $18.81 |
| April 2019 | $17.70 | $19.17 |
| March 2019 | $16.28 | $17.64 |
| February 2019 | $16.48 | $17.85 |
| January 2019 | $16.29 | $17.65 |
| December 2018 | $16.77 | $18.30 |
| November 2018 | $17.16 | $18.73 |
| October 2018 | $16.63 | $18.15 |
| September 2018 | $18 | $19.65 |
| August 2018 | $19.21 | $20.97 |
| July 2018 | $20.09 | $21.93 |
| June 2018 | $20.84 | $22.87 |
| May 2018 | $18.07 | $19.83 |
| April 2018 | $19.45 | $21.35 |
| March 2018 | $20.32 | $22.30 |
| February 2018 | $19.51 | $21.42 |
| January 2018 | $18.78 | $20.62 |
| December 2017 | $17.69 | $19.54 |
| November 2017 | $16.52 | $18.24 |
| October 2017 | $15.44 | $17.05 |
| September 2017 | $15.20 | $16.79 |
| August 2017 | $13.45 | $14.85 |
| July 2017 | $14.37 | $15.87 |
| June 2017 | $12.48 | $13.90 |
| May 2017 | $12.82 | $14.28 |
| April 2017 | $12.72 | $14.16 |
| March 2017 | $11.86 | $13.20 |
| February 2017 | $13.06 | $14.54 |
| January 2017 | $12.71 | $14.15 |
| December 2016 | $11.17 | $12.55 |
| November 2016 | $10.29 | $11.56 |
| October 2016 | $9.33 | $10.48 |
| September 2016 | $9.08 | $10.20 |
| August 2016 | $8.88 | $9.98 |
| July 2016 | $8.90 | $10 |
| June 2016 | $8.58 | $9.75 |
| May 2016 | $8.58 | $9.75 |
| April 2016 | $8.32 | $9.46 |
| March 2016 | $8.15 | $9.27 |
| February 2016 | $8.31 | $9.45 |
| January 2016 | $8.23 | $9.36 |
| December 2015 | $9.03 | $10.40 |
| November 2015 | $8.77 | $10.10 |
| October 2015 | $8.40 | $9.68 |
| September 2015 | $8.21 | $9.46 |
| August 2015 | $8.42 | $9.70 |
| July 2015 | $8.91 | $10.27 |
| June 2015 | $8.46 | $9.86 |
| May 2015 | $8.26 | $9.62 |
| April 2015 | $8.16 | $9.50 |
| March 2015 | $8.47 | $9.86 |
| February 2015 | $8.57 | $9.98 |
| January 2015 | $8.94 | $10.41 |
| December 2014 | $8.64 | $10.16 |
| November 2014 | $8.72 | $10.25 |
| October 2014 | $8.53 | $10.02 |
| September 2014 | $8.53 | $10.03 |
| August 2014 | $8.69 | $10.22 |
| July 2014 | $8.48 | $9.97 |
| June 2014 | $8.39 | $9.93 |
| May 2014 | $8.39 | $9.93 |
| April 2014 | $8.28 | $9.80 |
| March 2014 | $7.95 | $9.41 |
| February 2014 | $8.10 | $9.59 |
| January 2014 | $9.30 | $11 |
| December 2013 | $6.99 | $8.37 |
| November 2013 | $6.68 | $8 |
| October 2013 | $6.72 | $8.05 |
| September 2013 | $6.65 | $7.96 |
| August 2013 | $6.74 | $8.07 |
| July 2013 | $6.48 | $7.76 |
| June 2013 | $6.40 | $7.67 |
| May 2013 | $6.47 | $7.75 |
| April 2013 | $6.51 | $7.80 |
| March 2013 | $6.80 | $8.14 |
| February 2013 | $6.76 | $8.10 |
| January 2013 | $7.01 | $8.40 |
| December 2012 | $6.22 | $7.45 |
| November 2012 | $6.26 | $7.50 |
| October 2012 | $6.40 | $7.66 |
| September 2012 | $6.26 | $7.49 |
| August 2012 | $6.01 | $7.20 |
| July 2012 | $5.69 | $6.81 |
| June 2012 | $5.81 | $6.96 |
| May 2012 | $6.19 | $7.41 |
| April 2012 | $6.12 | $7.33 |
| March 2012 | $6.17 | $7.39 |
| February 2012 | $5.64 | $6.76 |
| January 2012 | $5.78 | $6.92 |
| December 2011 | $5.64 | $6.75 |
| November 2011 | $5.05 | $6.05 |
| October 2011 | $5.22 | $6.25 |
| September 2011 | $3.38 | $4.05 |
| August 2011 | $4.60 | $5.51 |
| July 2011 | $5 | $5.99 |
| June 2011 | $4.88 | $5.85 |
| May 2011 | $4.98 | $5.97 |
| April 2011 | $4.99 | $5.98 |
| March 2011 | $5 | $5.99 |
| February 2011 | $5.22 | $6.25 |
| January 2011 | $4.97 | $5.95 |
| December 2010 | $4.93 | $5.90 |
| November 2010 | $4.64 | $5.56 |
| October 2010 | $4.76 | $5.70 |
| September 2010 | $4.51 | $5.40 |
| August 2010 | $4.57 | $5.47 |
| July 2010 | $4.76 | $5.70 |
| June 2010 | $4.38 | $5.25 |
| May 2010 | $4.80 | $5.74 |
| April 2010 | $3.63 | $4.35 |
| March 2010 | $3.42 | $4.10 |
| February 2010 | $3.63 | $4.35 |
| January 2010 | $3.76 | $4.50 |
| December 2009 | $3.68 | $4.41 |
| November 2009 | $3.83 | $4.59 |
| October 2009 | $4.18 | $5 |
| September 2009 | $3.59 | $4.30 |
| August 2009 | $3.67 | $4.40 |
| July 2009 | $3.22 | $3.86 |
| June 2009 | $3.55 | $4.25 |
| May 2009 | $3.26 | $3.90 |
| April 2009 | $3.30 | $3.95 |
| March 2009 | $3.13 | $3.75 |
| February 2009 | $3.80 | $4.55 |
| January 2009 | $4.98 | $6 |
| December 2008 | $4.98 | $6 |
| November 2008 | $4.72 | $5.68 |
| October 2008 | $4.86 | $5.87 |
| September 2008 | $5.21 | $6.30 |
| August 2008 | $6.16 | $7.45 |
| July 2008 | $5.75 | $7 |
| June 2008 | $5.75 | $7 |
| May 2008 | $6.16 | $7.50 |
| April 2008 | $6.16 | $7.50 |
| March 2008 | $6.97 | $8.49 |
| February 2008 | $6.77 | $8.25 |
| January 2008 | $6.77 | $8.25 |
| December 2007 | $6.77 | $8.25 |
| November 2007 | $6.98 | $8.50 |
| October 2007 | $7.39 | $9 |
| September 2007 | $8.16 | $9.94 |
| August 2007 | $8.83 | $10.75 |
| July 2007 | $8.10 | $10.05 |
| June 2007 | $8.83 | $10.95 |
| May 2007 | $8.86 | $10.99 |
| April 2007 | $8.87 | $11 |
| March 2007 | $8.95 | $11.10 |
| February 2007 | $9.19 | $11.40 |
| January 2007 | $9.80 | $12.15 |
| December 2006 | $10.50 | $13.03 |
| November 2006 | $11.21 | $13.90 |
| October 2006 | $11.89 | $14.75 |
| September 2006 | $11.61 | $14.40 |
| August 2006 | $12.09 | $15 |
| July 2006 | $11.94 | $15 |
| June 2006 | $10.74 | $13.50 |
| May 2006 | $12.62 | $15.85 |
| April 2006 | $11.94 | $15 |
| March 2006 | $11.90 | $14.95 |
| February 2006 | $11.30 | $14.20 |
| January 2006 | $11.94 | $15 |
| December 2005 | $12.47 | $23.50 |
| November 2005 | $12.20 | $23 |
| October 2005 | $10.32 | $19.45 |
| September 2005 | $10.08 | $19 |
| August 2005 | $9.95 | $18.75 |
| July 2005 | $10.35 | $19.75 |
| June 2005 | $10.35 | $19.75 |
| May 2005 | $10.58 | $20.20 |
| April 2005 | $10.74 | $20.50 |
| March 2005 | $10.61 | $20.25 |
| February 2005 | $11.26 | $21.50 |
| January 2005 | $12.04 | $22.98 |
| December 2004 | $11.70 | $33.50 |
| November 2004 | $8.30 | $23.75 |
| October 2004 | $6.55 | $18.75 |
| September 2004 | $6.55 | $18.75 |
| August 2004 | $6.29 | $18 |
| July 2004 | $6.29 | $18 |
| June 2004 | $6.10 | $17.75 |
| May 2004 | $6.19 | $18 |
| April 2004 | $6.27 | $18.25 |
| March 2004 | $6.36 | $18.50 |
| February 2004 | $5.50 | $16 |
| January 2004 | $5.43 | $15.80 |
| December 2003 | $5.41 | $15.75 |
| November 2003 | $5.41 | $15.75 |
| October 2003 | $5.41 | $15.75 |
| September 2003 | $5.16 | $15 |
| August 2003 | $5.24 | $15.25 |
| July 2003 | $5.07 | $14.75 |
| June 2003 | $4.38 | $13 |
| May 2003 | $3.73 | $16.60 |
| April 2003 | $3.49 | $15.50 |
| March 2003 | $3.26 | $14.50 |
| February 2003 | $3.15 | $14 |
| January 2003 | $3.15 | $14 |
| December 2002 | $3.15 | $14 |
| November 2002 | $3.15 | $14 |
| October 2002 | $3.09 | $13.75 |
| September 2002 | $3.14 | $13.95 |
| August 2002 | $2.98 | $13.25 |
| July 2002 | $3.06 | $14 |
| June 2002 | $3.01 | $13.75 |
| May 2002 | $2.95 | $13.50 |
| April 2002 | $2.83 | $12.95 |
| March 2002 | $2.55 | $11.65 |
| February 2002 | $2.63 | $12 |
| January 2002 | $2.42 | $11.05 |
| December 2001 | $2.45 | $11.20 |
| November 2001 | $2.49 | $11.36 |
| October 2001 | $2.47 | $11.30 |
| September 2001 | $2.41 | $11 |
| August 2001 | $2.41 | $11 |
| July 2001 | $2.31 | $10.90 |
| June 2001 | $2.29 | $10.80 |
| May 2001 | $2.32 | $10.95 |
| April 2001 | $2.32 | $10.95 |
| March 2001 | $2.33 | $11 |
| February 2001 | $2.33 | $11 |
| January 2001 | $2.54 | $12 |
| December 2000 | $2.54 | $12 |
| November 2000 | $2.49 | $11.75 |
| October 2000 | $2.38 | $11.25 |
| September 2000 | $2.54 | $12 |
| August 2000 | $2.44 | $11.50 |
| July 2000 | $2.36 | $11.12 |
| June 2000 | $2.27 | $11 |
| May 2000 | $2.24 | $10.88 |
| April 2000 | $2.16 | $10.50 |
| March 2000 | $2.19 | $10.62 |
| February 2000 | $2.41 | $17.50 |
| January 2000 | $2.39 | $17.38 |
| December 1999 | $2.32 | $16.88 |
| November 1999 | $2.47 | $18 |
| October 1999 | $2.30 | $16.75 |
| September 1999 | $2.47 | $18 |
| August 1999 | $2.34 | $17 |
| July 1999 | $2.42 | $18 |
| June 1999 | $2.46 | $18.25 |
| May 1999 | $2.86 | $21.25 |
| April 1999 | $2.96 | $22 |
| March 1999 | $3.17 | $23.50 |
| February 1999 | $2.78 | $25.75 |
| January 1999 | $2.37 | $22 |
| December 1998 | $2.16 | $20 |
| November 1998 | $2.16 | $20 |
| October 1998 | $2.26 | $21 |
| September 1998 | $2.49 | $23.12 |
| August 1998 | $2.08 | $19.25 |
| July 1998 | $2.42 | $22.50 |
| June 1998 | $2.59 | $24 |
| May 1998 | $2.32 | $21.50 |
| April 1998 | $2.21 | $20.50 |
| March 1998 | $2.16 | $20 |
| February 1998 | $1.83 | $17 |
| January 1998 | $1.79 | $16.59 |
| December 1997 | $1.68 | $15.62 |
| November 1997 | $1.71 | $15.87 |
| October 1997 | $1.57 | $14.54 |
| August 1997 | $1.48 | $13.70 |
| July 1997 | $1.48 | $13.70 |
| June 1997 | $1.55 | $14.42 |
| May 1997 | $1.45 | $13.46 |
| April 1997 | $1.24 | $11.54 |
| March 1997 | $1.22 | $11.30 |
| February 1997 | $1.24 | $11.54 |
OVLY
List: Contenders
Price: $24.98
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.80%
Payout Ratio: 12.00%
Payout Ratio Range:
Dividend Per Share: 0.45 USD
Earnings Per Share: 3.75 USD
P/E Ratio: 6.72
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Volume: 119400
Market Capitalization: 194.4 million
Average Dividend Frequency: 2
Years Paying Dividends: 11
DGR3: 4.34%
DGR5: 4.06%