Oak Valley Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.80	33.85	33.74	33.75	33.75	0.21%	57,800
Apr 27, 2026	33.98	34.08	33.55	33.68	33.68	-0.28%	41,126
Apr 24, 2026	33.96	34.43	33.71	33.78	33.78	-0.63%	27,154
Apr 23, 2026	34.17	34.69	33.76	33.99	33.99	-0.58%	27,537
Apr 22, 2026	34.72	34.90	34.06	34.19	34.19	-1.04%	31,795
Apr 21, 2026	35.22	35.42	34.52	34.55	34.55	-1.48%	24,240
Apr 20, 2026	35.39	35.47	34.96	35.07	35.07	0.03%	35,654
Apr 17, 2026	34.91	35.47	34.91	35.06	35.06	2.04%	55,903
Apr 16, 2026	34.66	34.79	34.26	34.36	34.36	-0.84%	23,851
Apr 15, 2026	34.96	34.96	34.60	34.65	34.65	-0.17%	23,959
Apr 14, 2026	34.67	34.80	34.22	34.71	34.71	-0.03%	65,079
Apr 13, 2026	34.27	34.80	34.27	34.72	34.72	0.90%	56,449
Apr 10, 2026	34.67	34.67	34.05	34.41	34.41	-0.43%	25,902
Apr 9, 2026	34.19	34.78	34.10	34.56	34.56	1.62%	30,777
Apr 8, 2026	34.06	34.58	34.00	34.01	34.01	2.56%	44,366
Apr 7, 2026	33.20	33.46	33.16	33.16	33.16	-0.12%	21,174
Apr 6, 2026	32.86	33.34	32.86	33.20	33.20	0.91%	23,191
Apr 2, 2026	32.43	33.11	32.40	32.90	32.90	-	18,565
Apr 1, 2026	32.72	33.14	32.43	32.90	32.90	1.45%	17,491
Mar 31, 2026	32.35	32.80	31.90	32.43	32.43	1.30%	24,278
Mar 30, 2026	32.14	32.26	31.47	32.02	32.02	0.64%	19,402
Mar 27, 2026	31.88	32.17	31.60	31.81	31.81	-0.75%	10,386
Mar 26, 2026	32.01	32.16	31.73	32.05	32.05	0.05%	17,447
Mar 25, 2026	32.20	32.37	31.91	32.04	32.04	0.39%	22,071
Mar 24, 2026	31.50	32.20	31.50	31.91	31.91	0.85%	30,878
Mar 23, 2026	31.35	32.04	31.28	31.64	31.64	2.83%	41,035
Mar 20, 2026	31.27	31.40	30.68	30.77	30.77	-1.50%	57,296
Mar 19, 2026	30.81	31.92	30.81	31.24	31.24	0.39%	19,525
Mar 18, 2026	31.69	32.10	31.12	31.12	31.12	-2.69%	31,553
Mar 17, 2026	32.40	32.51	31.88	31.98	31.98	-0.09%	12,760
Mar 16, 2026	32.00	32.30	32.00	32.01	32.01	0.82%	16,244
Mar 13, 2026	31.97	32.10	31.59	31.75	31.75	0.41%	21,937
Mar 12, 2026	31.54	32.00	31.25	31.62	31.62	-1.03%	18,563
Mar 11, 2026	32.33	32.92	31.90	31.95	31.95	-1.99%	12,997
Mar 10, 2026	32.35	33.01	32.33	32.60	32.60	0.28%	19,553
Mar 9, 2026	32.51	32.59	31.37	32.51	32.51	0.31%	21,854
Mar 6, 2026	31.95	32.52	31.83	32.41	32.41	-0.40%	24,660
Mar 5, 2026	33.02	33.19	32.54	32.54	32.54	-1.87%	15,188
Mar 4, 2026	33.13	33.35	32.76	33.16	33.16	2.06%	16,760
Mar 3, 2026	32.08	32.55	32.00	32.49	32.49	-0.31%	24,146
Mar 2, 2026	31.74	32.75	31.56	32.59	32.59	1.84%	26,124
Feb 27, 2026	32.57	32.91	32.00	32.00	32.00	-2.74%	21,061
Feb 26, 2026	33.17	33.37	32.80	32.90	32.90	-0.39%	32,582
Feb 25, 2026	33.33	33.33	33.00	33.03	33.03	0.27%	23,044
Feb 24, 2026	33.27	33.50	32.94	32.94	32.94	-0.27%	12,851
Feb 23, 2026	33.99	34.05	32.70	33.03	33.03	-2.31%	20,634
Feb 20, 2026	33.30	34.14	33.28	33.81	33.81	0.81%	14,543
Feb 19, 2026	33.30	33.70	33.15	33.54	33.54	0.36%	11,592
Feb 18, 2026	33.94	34.16	33.24	33.42	33.42	-0.80%	21,004
Feb 17, 2026	33.75	34.10	33.65	33.69	33.69	0.24%	15,264
Feb 13, 2026	33.23	33.90	32.90	33.61	33.61	1.82%	36,343
Feb 12, 2026	33.39	33.41	32.81	33.01	33.01	-0.36%	15,194
Feb 11, 2026	33.37	33.37	33.06	33.13	33.13	-0.18%	13,520
Feb 10, 2026	33.46	33.60	33.13	33.19	33.19	-0.51%	16,575
Feb 9, 2026	33.77	33.77	33.33	33.36	33.36	-0.77%	10,148
Feb 6, 2026	33.73	34.00	33.60	33.62	33.62	0.63%	19,819
Feb 5, 2026	33.78	33.78	33.20	33.41	33.41	0.75%	16,517
Feb 4, 2026	32.73	33.60	32.73	33.16	33.16	1.38%	23,009
Feb 3, 2026	32.49	32.72	32.27	32.71	32.71	1.24%	19,312
Feb 2, 2026	31.89	32.32	31.66	32.31	32.31	1.13%	26,185
Jan 30, 2026	31.97	32.04	31.90	31.95	31.58	0.13%	22,118
Jan 29, 2026	31.96	32.11	31.64	31.91	31.54	0.73%	14,545
Jan 28, 2026	32.60	32.60	31.35	31.68	31.31	-1.46%	15,310
Jan 27, 2026	32.26	32.51	32.15	32.15	31.77	0.06%	9,899
Jan 26, 2026	32.12	32.50	32.01	32.13	31.75	-	8,535
Jan 23, 2026	32.75	32.87	32.03	32.13	31.75	-1.29%	14,000
Jan 22, 2026	32.30	32.82	32.30	32.55	32.17	1.18%	16,903
Jan 21, 2026	31.00	32.19	31.00	32.17	31.79	4.79%	20,587
Jan 20, 2026	31.01	31.20	30.70	30.70	30.34	-1.60%	10,742
Jan 16, 2026	30.86	31.90	30.86	31.20	30.83	0.87%	19,011
Jan 15, 2026	30.69	31.22	30.69	30.93	30.57	1.64%	16,396
Jan 14, 2026	30.47	30.60	30.30	30.43	30.07	0.73%	8,938
Jan 13, 2026	30.61	30.72	30.21	30.21	29.86	-	5,296
Jan 12, 2026	30.42	30.42	30.15	30.21	29.86	-0.36%	7,145
Jan 9, 2026	30.85	30.85	30.31	30.32	29.96	-0.52%	15,441
Jan 8, 2026	29.70	30.98	29.33	30.48	30.12	2.35%	12,380
Jan 7, 2026	30.00	30.08	29.60	29.78	29.43	-0.93%	8,121
Jan 6, 2026	30.15	30.45	29.71	30.06	29.71	-1.22%	21,005
Jan 5, 2026	29.78	30.79	29.74	30.43	30.07	2.46%	11,818
Jan 2, 2026	30.26	30.26	29.63	29.70	29.35	-1.20%	12,103
Dec 31, 2025	30.65	30.65	30.00	30.06	29.71	0.17%	4,653
Dec 30, 2025	30.01	30.40	29.45	30.01	29.66	-0.20%	22,798
Dec 29, 2025	30.21	30.33	29.82	30.07	29.72	0.10%	7,423
Dec 26, 2025	30.10	30.23	29.84	30.04	29.69	-0.40%	5,571
Dec 24, 2025	30.41	30.41	30.16	30.16	29.81	0.22%	5,722
Dec 23, 2025	30.44	30.58	30.10	30.10	29.74	-1.10%	6,991
Dec 22, 2025	30.98	31.25	30.41	30.43	30.07	-1.07%	24,722
Dec 19, 2025	31.10	31.25	29.58	30.76	30.40	-1.22%	23,027
Dec 18, 2025	31.15	31.45	31.02	31.14	30.77	1.10%	19,885
Dec 17, 2025	30.37	31.04	30.37	30.80	30.44	-	17,995
Dec 16, 2025	30.80	30.80	30.70	30.80	30.44	0.65%	14,007
Dec 15, 2025	30.25	30.85	30.15	30.60	30.24	1.26%	13,552
Dec 12, 2025	30.43	30.50	30.12	30.22	29.87	0.27%	11,813
Dec 11, 2025	28.96	30.27	28.96	30.14	29.79	4.07%	36,024
Dec 10, 2025	28.10	29.00	28.00	28.96	28.62	2.70%	69,997
Dec 9, 2025	28.05	28.21	27.81	28.20	27.87	1.95%	12,467
Dec 8, 2025	28.01	28.01	27.66	27.66	27.34	-1.36%	15,457
Dec 5, 2025	28.01	28.25	27.86	28.04	27.71	-0.04%	8,510
Dec 4, 2025	28.05	28.05	27.95	28.05	27.72	-0.11%	5,558
Dec 3, 2025	27.71	28.29	27.71	28.08	27.75	1.52%	11,677