Nasdaq · OVLY · stock
Oak Valley Bancorp (OVLY) stock price history
Every Nasdaq trading session of Oak Valley Bancorp from Oct 15, 2003 to Sep 28, 2026: 5,774 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OVLY adjusted close, 2003 to 2026
- $35.07
- All time high, 2026
- $35.97
- 52 week high, $25.11 low
- 5,774
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
OVLY key facts
- Oak Valley Bancorp (OVLY) closed at $34.28 on Sep 28, 2026 on Nasdaq.
- OVLY's all time high close is $35.07, set on Apr 20, 2026; its all time low close is $2.60 on Apr 14, 2009.
- OVLY's 52 week range is $25.11 to $35.97.
- OVLY returned +18.5% over the year to Sep 28, 2026 and +111.1% over five years.
- Over ten years OVLY returned +292%, +14.6% a year compounded.
- OVLY's deepest drawdown was -79.3% from May 11, 2006 to Apr 14, 2009.
- DataCedar holds 5,774 daily sessions of OVLY history from Oct 15, 2003 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
OVLY price chart, 2003 to 2026
OVLY returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.9% |
| 3 months | +1.8% |
| 6 months | +7.8% |
| Year to date | +15.6% |
| 1 year | +18.5% |
| 3 years | +43.0% |
| 5 years | +111.1% |
| 10 years | +292.0% |
| Since Oct 15, 2003 | +567.0% |
| Compound annual growth, 23.0 years | +8.6% |
OVLY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $35.07 on Apr 20, 2026
- All time low close
- $2.60 on Apr 14, 2009
- 52 week high
- $35.97 on Jun 15, 2026
- 52 week low
- $25.11 on Oct 16, 2025
- Deepest drawdown
- -79.3% from May 11, 2006 to Apr 14, 2009, recovered Jan 20, 2017
- Best single session
- +29.7% on Oct 23, 2008
- Worst single session
- -24.2% on Sep 29, 2011
- Volatility, 1 year annualised
- 21.8%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2003
- 6.7×
- Best calendar year
- 2004, +113%
- Worst calendar year
- 2007, -36%
OVLY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Oct 15, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $29.90 | $35.97 | $28.99 | $34.28 | +15.4% | 5.8M | 185 |
| 2025 | $28.36 | $31.08 | $22.19 | $29.71 | +5.1% | 3.2M | 250 |
| 2024 | $28.64 | $31.15 | $21.95 | $28.26 | -0.7% | 3.1M | 252 |
| 2023 | $21.12 | $29.18 | $21.12 | $28.46 | +33.9% | 6.6M | 250 |
| 2022 | $16.17 | $21.98 | $15.38 | $21.26 | +32.4% | 2M | 251 |
| 2021 | $15.20 | $18.81 | $13.74 | $16.06 | +6.5% | 4.7M | 252 |
| 2020 | $17.35 | $17.54 | $9.62 | $15.08 | -13.0% | 2.1M | 253 |
| 2019 | $16.20 | $17.77 | $13.90 | $17.34 | +7.9% | 1.7M | 252 |
| 2018 | $17.14 | $22.52 | $14.39 | $16.07 | -5.2% | 2.8M | 251 |
| 2017 | $10.71 | $17.95 | $10.57 | $16.96 | +58.3% | 799.7K | 251 |
| 2016 | $8.56 | $10.88 | $7.77 | $10.71 | +23.7% | 696K | 252 |
| 2015 | $8.15 | $9.67 | $7.23 | $8.66 | +4.5% | 1.5M | 252 |
| 2014 | $6.79 | $10.11 | $6.68 | $8.28 | +23.7% | 907.1K | 252 |
| 2013 | $6.04 | $7.11 | $5.87 | $6.70 | +12.3% | 838.5K | 252 |
| 2012 | $5.40 | $6.60 | $4.02 | $5.96 | +10.4% | 586.6K | 250 |
| 2011 | $4.64 | $7.68 | $3.24 | $5.40 | +14.4% | 577.4K | 252 |
| 2010 | $3.52 | $5.20 | $3.20 | $4.72 | +33.8% | 471.5K | 252 |
| 2009 | $3.88 | $4.78 | $2.20 | $3.53 | -26.1% | 510.2K | 252 |
| 2008 | $5.92 | $6.89 | $2.81 | $4.78 | -26.4% | 261.9K | 253 |
| 2007 | $10.07 | $10.07 | $5.92 | $6.49 | -35.5% | 468.8K | 251 |
| 2006 | $12.00 | $16.40 | $9.70 | $10.07 | -15.8% | 289.9K | 251 |
| 2005 | $10.88 | $12.22 | $8.79 | $11.95 | +6.6% | 436.4K | 252 |
| 2004 | $5.27 | $11.22 | $5.21 | $11.22 | +112.7% | 781.2K | 252 |
| 2003 | $4.99 | $5.44 | $4.89 | $5.27 | n/a | 250.7K | 54 |
OVLY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $34.28 | +2.1% |
| August 2026 | $33.59 | +0.3% |
| July 2026 | $33.49 | -0.8% |
| June 2026 | $33.75 | +2.6% |
| May 2026 | $32.91 | -0.5% |
| April 2026 | $33.08 | +2.0% |
| March 2026 | $32.43 | +1.3% |
| February 2026 | $32.00 | +1.3% |
| January 2026 | $31.58 | +6.3% |
| December 2025 | $29.71 | +7.0% |
| November 2025 | $27.77 | +3.0% |
| October 2025 | $26.96 | -3.2% |
About the OVLY data
Daily bars. 5,774 sessions from Oct 15, 2003 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 15, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/OVLY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
OVLY share price history
