Oak Valley Bancorp ( OVLY) - Price History
Monthly price history for OVLY (Oak Valley Bancorp)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $34.03 | $34.03 |
| May 2026 | $32.91 | $32.91 |
| April 2026 | $33.08 | $33.08 |
| March 2026 | $32.43 | $32.43 |
| February 2026 | $32 | $32 |
| January 2026 | $31.58 | $31.95 |
| December 2025 | $29.71 | $30.06 |
| November 2025 | $27.77 | $28.10 |
| October 2025 | $26.96 | $27.28 |
| September 2025 | $27.84 | $28.17 |
| August 2025 | $28.16 | $28.49 |
| July 2025 | $26.34 | $26.65 |
| June 2025 | $26.63 | $27.24 |
| May 2025 | $24.92 | $25.49 |
| April 2025 | $25.61 | $26.20 |
| March 2025 | $24.40 | $24.96 |
| February 2025 | $26.46 | $27.07 |
| January 2025 | $25 | $25.87 |
| December 2024 | $28.26 | $29.25 |
| November 2024 | $30.11 | $31.16 |
| October 2024 | $26.09 | $27 |
| September 2024 | $25.67 | $26.57 |
| August 2024 | $25.77 | $26.67 |
| July 2024 | $27.51 | $28.47 |
| June 2024 | $23.93 | $24.97 |
| May 2024 | $22.83 | $23.82 |
| April 2024 | $23.14 | $24.15 |
| March 2024 | $23.75 | $24.78 |
| February 2024 | $23.89 | $24.93 |
| January 2024 | $24.96 | $26.05 |
| December 2023 | $28.46 | $29.95 |
| November 2023 | $24.82 | $26.11 |
| October 2023 | $23.71 | $24.95 |
| September 2023 | $23.84 | $25.08 |
| August 2023 | $23.86 | $25.11 |
| July 2023 | $26.03 | $27.39 |
| June 2023 | $23.80 | $25.19 |
| May 2023 | $21.82 | $23.09 |
| April 2023 | $24.37 | $25.79 |
| March 2023 | $22.36 | $23.66 |
| February 2023 | $25.84 | $27.35 |
| January 2023 | $23.92 | $25.32 |
| December 2022 | $21.26 | $22.65 |
| November 2022 | $18.32 | $19.51 |
| October 2022 | $18.51 | $19.72 |
| September 2022 | $16.78 | $17.87 |
| August 2022 | $16.98 | $18.09 |
| July 2022 | $16.89 | $17.99 |
| June 2022 | $16.01 | $17.20 |
| May 2022 | $15.83 | $17 |
| April 2022 | $16.27 | $17.48 |
| March 2022 | $17.18 | $18.45 |
| February 2022 | $17.69 | $19 |
| January 2022 | $16.96 | $18.22 |
| December 2021 | $16.06 | $17.40 |
| November 2021 | $16.15 | $17.49 |
| October 2021 | $15.92 | $17.25 |
| September 2021 | $16.19 | $17.54 |
| August 2021 | $16.11 | $17.45 |
| July 2021 | $16.14 | $17.48 |
| June 2021 | $16.64 | $18.17 |
| May 2021 | $17.30 | $18.90 |
| April 2021 | $16.24 | $17.74 |
| March 2021 | $15.70 | $17.15 |
| February 2021 | $14.80 | $16.16 |
| January 2021 | $14.24 | $15.55 |
| December 2020 | $15.08 | $16.62 |
| November 2020 | $16.26 | $17.92 |
| October 2020 | $12.58 | $13.87 |
| September 2020 | $10.40 | $11.46 |
| August 2020 | $12.25 | $13.50 |
| July 2020 | $11.61 | $12.80 |
| June 2020 | $11.38 | $12.68 |
| May 2020 | $12.35 | $13.76 |
| April 2020 | $11.72 | $13.06 |
| March 2020 | $14.13 | $15.74 |
| February 2020 | $14.98 | $16.69 |
| January 2020 | $16.60 | $18.50 |
| December 2019 | $17.34 | $19.46 |
| November 2019 | $16.69 | $18.73 |
| October 2019 | $14.88 | $16.70 |
| September 2019 | $14.94 | $16.77 |
| August 2019 | $14.39 | $16.15 |
| July 2019 | $16.70 | $18.74 |
| June 2019 | $17.30 | $19.55 |
| May 2019 | $16.64 | $18.81 |
| April 2019 | $16.96 | $19.17 |
| March 2019 | $15.60 | $17.64 |
| February 2019 | $15.79 | $17.85 |
| January 2019 | $15.61 | $17.65 |
| December 2018 | $16.07 | $18.30 |
| November 2018 | $16.44 | $18.73 |
| October 2018 | $15.94 | $18.15 |
| September 2018 | $17.25 | $19.65 |
| August 2018 | $18.41 | $20.97 |
| July 2018 | $19.26 | $21.93 |
| June 2018 | $19.97 | $22.87 |
| May 2018 | $17.31 | $19.83 |
| April 2018 | $18.64 | $21.35 |
| March 2018 | $19.47 | $22.30 |
| February 2018 | $18.70 | $21.42 |
| January 2018 | $18 | $20.62 |
| December 2017 | $16.96 | $19.54 |
| November 2017 | $15.83 | $18.24 |
| October 2017 | $14.80 | $17.05 |
| September 2017 | $14.57 | $16.79 |
| August 2017 | $12.89 | $14.85 |
| July 2017 | $13.77 | $15.87 |
| June 2017 | $11.96 | $13.90 |
| May 2017 | $12.29 | $14.28 |
| April 2017 | $12.19 | $14.16 |
| March 2017 | $11.36 | $13.20 |
| February 2017 | $12.51 | $14.54 |
| January 2017 | $12.18 | $14.15 |
| December 2016 | $10.71 | $12.55 |
| November 2016 | $9.86 | $11.56 |
| October 2016 | $8.94 | $10.48 |
| September 2016 | $8.70 | $10.20 |
| August 2016 | $8.51 | $9.98 |
| July 2016 | $8.53 | $10 |
| June 2016 | $8.22 | $9.75 |
| May 2016 | $8.22 | $9.75 |
| April 2016 | $7.97 | $9.46 |
| March 2016 | $7.81 | $9.27 |
| February 2016 | $7.96 | $9.45 |
| January 2016 | $7.89 | $9.36 |
| December 2015 | $8.65 | $10.40 |
| November 2015 | $8.40 | $10.10 |
| October 2015 | $8.05 | $9.68 |
| September 2015 | $7.87 | $9.46 |
| August 2015 | $8.07 | $9.70 |
| July 2015 | $8.54 | $10.27 |
| June 2015 | $8.11 | $9.86 |
| May 2015 | $7.92 | $9.62 |
| April 2015 | $7.82 | $9.50 |
| March 2015 | $8.12 | $9.86 |
| February 2015 | $8.22 | $9.98 |
| January 2015 | $8.57 | $10.41 |
| December 2014 | $8.28 | $10.16 |
| November 2014 | $8.36 | $10.25 |
| October 2014 | $8.17 | $10.02 |
| September 2014 | $8.18 | $10.03 |
| August 2014 | $8.33 | $10.22 |
| July 2014 | $8.13 | $9.97 |
| June 2014 | $8.04 | $9.93 |
| May 2014 | $8.04 | $9.93 |
| April 2014 | $7.94 | $9.80 |
| March 2014 | $7.62 | $9.41 |
| February 2014 | $7.77 | $9.59 |
| January 2014 | $8.91 | $11 |
| December 2013 | $6.70 | $8.37 |
| November 2013 | $6.40 | $8 |
| October 2013 | $6.44 | $8.05 |
| September 2013 | $6.37 | $7.96 |
| August 2013 | $6.46 | $8.07 |
| July 2013 | $6.21 | $7.76 |
| June 2013 | $6.14 | $7.67 |
| May 2013 | $6.20 | $7.75 |
| April 2013 | $6.24 | $7.80 |
| March 2013 | $6.51 | $8.14 |
| February 2013 | $6.48 | $8.10 |
| January 2013 | $6.72 | $8.40 |
| December 2012 | $5.96 | $7.45 |
| November 2012 | $6 | $7.50 |
| October 2012 | $6.13 | $7.66 |
| September 2012 | $5.99 | $7.49 |
| August 2012 | $5.76 | $7.20 |
| July 2012 | $5.45 | $6.81 |
| June 2012 | $5.57 | $6.96 |
| May 2012 | $5.93 | $7.41 |
| April 2012 | $5.87 | $7.33 |
| March 2012 | $5.91 | $7.39 |
| February 2012 | $5.41 | $6.76 |
| January 2012 | $5.54 | $6.92 |
| December 2011 | $5.40 | $6.75 |
| November 2011 | $4.84 | $6.05 |
| October 2011 | $5 | $6.25 |
| September 2011 | $3.24 | $4.05 |
| August 2011 | $4.41 | $5.51 |
| July 2011 | $4.79 | $5.99 |
| June 2011 | $4.68 | $5.85 |
| May 2011 | $4.78 | $5.97 |
| April 2011 | $4.78 | $5.98 |
| March 2011 | $4.79 | $5.99 |
| February 2011 | $5 | $6.25 |
| January 2011 | $4.76 | $5.95 |
| December 2010 | $4.72 | $5.90 |
| November 2010 | $4.45 | $5.56 |
| October 2010 | $4.56 | $5.70 |
| September 2010 | $4.32 | $5.40 |
| August 2010 | $4.38 | $5.47 |
| July 2010 | $4.56 | $5.70 |
| June 2010 | $4.20 | $5.25 |
| May 2010 | $4.60 | $5.74 |
| April 2010 | $3.48 | $4.35 |
| March 2010 | $3.28 | $4.10 |
| February 2010 | $3.48 | $4.35 |
| January 2010 | $3.60 | $4.50 |
| December 2009 | $3.53 | $4.41 |
| November 2009 | $3.67 | $4.59 |
| October 2009 | $4 | $5 |
| September 2009 | $3.44 | $4.30 |
| August 2009 | $3.52 | $4.40 |
| July 2009 | $3.09 | $3.86 |
| June 2009 | $3.40 | $4.25 |
| May 2009 | $3.12 | $3.90 |
| April 2009 | $3.16 | $3.95 |
| March 2009 | $3 | $3.75 |
| February 2009 | $3.64 | $4.55 |
| January 2009 | $4.78 | $6 |
| December 2008 | $4.78 | $6 |
| November 2008 | $4.52 | $5.68 |
| October 2008 | $4.65 | $5.87 |
| September 2008 | $4.99 | $6.30 |
| August 2008 | $5.90 | $7.45 |
| July 2008 | $5.51 | $7 |
| June 2008 | $5.51 | $7 |
| May 2008 | $5.90 | $7.50 |
| April 2008 | $5.90 | $7.50 |
| March 2008 | $6.68 | $8.49 |
| February 2008 | $6.49 | $8.25 |
| January 2008 | $6.49 | $8.25 |
| December 2007 | $6.49 | $8.25 |
| November 2007 | $6.69 | $8.50 |
| October 2007 | $7.08 | $9 |
| September 2007 | $7.82 | $9.94 |
| August 2007 | $8.46 | $10.75 |
| July 2007 | $7.76 | $10.05 |
| June 2007 | $8.46 | $10.95 |
| May 2007 | $8.49 | $10.99 |
| April 2007 | $8.50 | $11 |
| March 2007 | $8.58 | $11.10 |
| February 2007 | $8.81 | $11.40 |
| January 2007 | $9.39 | $12.15 |
| December 2006 | $10.07 | $13.03 |
| November 2006 | $10.74 | $13.90 |
| October 2006 | $11.40 | $14.75 |
| September 2006 | $11.12 | $14.40 |
| August 2006 | $11.59 | $15 |
| July 2006 | $11.44 | $15 |
| June 2006 | $10.30 | $13.50 |
| May 2006 | $12.09 | $15.85 |
| April 2006 | $11.44 | $15 |
| March 2006 | $11.40 | $14.95 |
| February 2006 | $10.83 | $14.20 |
| January 2006 | $11.44 | $15 |
| December 2005 | $11.95 | $23.50 |
| November 2005 | $11.70 | $23 |
| October 2005 | $9.89 | $19.45 |
| September 2005 | $9.66 | $19 |
| August 2005 | $9.54 | $18.75 |
| July 2005 | $9.92 | $19.75 |
| June 2005 | $9.92 | $19.75 |
| May 2005 | $10.14 | $20.20 |
| April 2005 | $10.29 | $20.50 |
| March 2005 | $10.17 | $20.25 |
| February 2005 | $10.80 | $21.50 |
| January 2005 | $11.54 | $22.98 |
| December 2004 | $11.21 | $33.50 |
| November 2004 | $7.95 | $23.75 |
| October 2004 | $6.28 | $18.75 |
| September 2004 | $6.28 | $18.75 |
| August 2004 | $6.02 | $18 |
| July 2004 | $6.02 | $18 |
| June 2004 | $5.73 | $17.75 |
| May 2004 | $5.81 | $18 |
| April 2004 | $5.89 | $18.25 |
| March 2004 | $5.97 | $18.50 |
| February 2004 | $5.16 | $16 |
| January 2004 | $5.10 | $15.80 |
| December 2003 | $5.08 | $15.75 |
| November 2003 | $5.08 | $15.75 |
| October 2003 | $5.08 | $15.75 |
| September 2003 | $4.84 | $15 |
| August 2003 | $4.92 | $15.25 |
| July 2003 | $4.76 | $14.75 |
| June 2003 | $4.12 | $13 |
| May 2003 | $3.50 | $11.07 |
| April 2003 | $3.27 | $10.33 |
| March 2003 | $3.06 | $9.67 |
| February 2003 | $2.96 | $9.33 |
| January 2003 | $2.96 | $9.33 |
| December 2002 | $2.96 | $9.33 |
| November 2002 | $2.96 | $9.33 |
| October 2002 | $2.90 | $9.17 |
| September 2002 | $2.94 | $9.30 |
| August 2002 | $2.80 | $8.83 |
| July 2002 | $2.88 | $9.33 |
| June 2002 | $2.82 | $9.17 |
| May 2002 | $2.77 | $9 |
| April 2002 | $2.66 | $8.63 |
| March 2002 | $2.39 | $7.77 |
| February 2002 | $2.46 | $8 |
| January 2002 | $2.27 | $7.37 |
| December 2001 | $2.30 | $7.47 |
| November 2001 | $2.33 | $7.57 |
| October 2001 | $2.32 | $7.53 |
| September 2001 | $2.26 | $7.33 |
| August 2001 | $2.26 | $7.33 |
| July 2001 | $2.17 | $7.27 |
| June 2001 | $2.15 | $7.20 |
| May 2001 | $2.18 | $7.30 |
| April 2001 | $2.18 | $7.30 |
| March 2001 | $2.19 | $7.33 |
| February 2001 | $2.19 | $7.33 |
| January 2001 | $2.39 | $8 |
| December 2000 | $2.39 | $8 |
| November 2000 | $2.34 | $7.83 |
| October 2000 | $2.24 | $7.50 |
| September 2000 | $2.39 | $8 |
| August 2000 | $2.29 | $7.67 |
| July 2000 | $2.21 | $7.42 |
| June 2000 | $2.13 | $7.33 |
| May 2000 | $2.10 | $7.25 |
| April 2000 | $2.03 | $7 |
| March 2000 | $2.06 | $7.08 |
| February 2000 | $2.26 | $7.78 |
| January 2000 | $2.24 | $7.72 |
| December 1999 | $2.18 | $7.50 |
| November 1999 | $2.32 | $8 |
| October 1999 | $2.16 | $7.44 |
| September 1999 | $2.32 | $8 |
| August 1999 | $2.19 | $7.56 |
| July 1999 | $2.28 | $8 |
| June 1999 | $2.31 | $8.11 |
| May 1999 | $2.69 | $9.44 |
| April 1999 | $2.78 | $9.78 |
| March 1999 | $2.97 | $10.44 |
| February 1999 | $2.60 | $9.16 |
| January 1999 | $2.23 | $7.82 |
| December 1998 | $2.02 | $7.11 |
| November 1998 | $2.02 | $7.11 |
| October 1998 | $2.12 | $7.47 |
| September 1998 | $2.34 | $8.22 |
| August 1998 | $1.95 | $6.84 |
| July 1998 | $2.28 | $8 |
| June 1998 | $2.43 | $8.53 |
| May 1998 | $2.18 | $7.64 |
| April 1998 | $2.07 | $7.29 |
| March 1998 | $2.02 | $7.11 |
| February 1998 | $1.72 | $6.04 |
| January 1998 | $1.68 | $5.90 |
| December 1997 | $1.58 | $5.56 |
| November 1997 | $1.60 | $5.64 |
| October 1997 | $1.47 | $5.17 |
| August 1997 | $1.39 | $4.87 |
| July 1997 | $1.39 | $4.87 |
| June 1997 | $1.46 | $5.13 |
| May 1997 | $1.36 | $4.79 |
| April 1997 | $1.17 | $4.10 |
| March 1997 | $1.14 | $4.02 |
| February 1997 | $1.17 | $4.10 |
OVLY
List: Contenders
Price: $34.03
52 week price:
Dividend Yield: 2.00%
5-year range yield:
Forward Dividend Yield: 2.20%
Payout Ratio: 14.90%
Dividend Per Share: 0.75 USD
Earnings Per Share: 2.88 USD
P/E Ratio: 11.30
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 119400
Market Capitalization: 284.5 million
Average Dividend Frequency: 2
Years Paying Dividends: 13
DGR3: 21.88%
DGR5: 14.56%
DGR10: 13.05%