Oak Valley Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	33.26	33.93	32.78	33.68	33.68	1.25%	194,436
Jun 25, 2026	33.74	34.03	33.15	33.27	33.27	-1.99%	19,842
Jun 24, 2026	34.06	34.42	33.26	33.94	33.94	-0.29%	31,177
Jun 23, 2026	33.07	34.12	33.00	34.04	34.04	2.75%	31,232
Jun 22, 2026	33.93	35.84	33.03	33.13	33.13	-2.64%	34,504
Jun 18, 2026	33.99	34.50	33.64	34.03	34.03	1.16%	140,202
Jun 17, 2026	33.69	34.25	33.05	33.64	33.64	-0.27%	51,073
Jun 16, 2026	33.84	34.49	33.46	33.73	33.73	0.18%	70,578
Jun 15, 2026	35.22	35.97	33.52	33.67	33.67	-3.77%	71,728
Jun 12, 2026	34.82	35.35	34.61	34.99	34.99	1.01%	83,173
Jun 11, 2026	35.01	35.30	34.40	34.64	34.64	-0.40%	62,834
Jun 10, 2026	35.00	35.85	34.69	34.78	34.78	0.03%	77,389
Jun 9, 2026	34.50	35.33	34.50	34.77	34.77	1.34%	84,026
Jun 8, 2026	34.39	34.60	33.99	34.31	34.31	0.29%	55,743
Jun 5, 2026	33.74	34.74	33.69	34.21	34.21	1.63%	133,864
Jun 4, 2026	32.95	33.78	32.78	33.66	33.66	3.12%	92,695
Jun 3, 2026	33.87	33.98	32.56	32.64	32.64	-3.46%	67,711
Jun 2, 2026	32.88	33.94	32.87	33.81	33.81	2.83%	100,043
Jun 1, 2026	33.01	33.88	32.15	32.88	32.88	-0.09%	63,202
May 29, 2026	32.94	33.50	32.74	32.91	32.91	0.03%	70,998
May 28, 2026	33.44	33.56	32.68	32.90	32.90	-1.08%	57,699
May 27, 2026	33.87	34.38	33.18	33.26	33.26	-1.31%	196,592
May 26, 2026	33.77	34.43	33.34	33.70	33.70	-0.18%	38,367
May 22, 2026	33.91	34.12	33.64	33.76	33.76	-	40,367
May 21, 2026	33.37	33.90	33.37	33.76	33.76	0.60%	99,684
May 20, 2026	33.12	34.15	33.10	33.56	33.56	1.36%	43,870
May 19, 2026	32.91	33.31	32.90	33.11	33.11	0.15%	48,523
May 18, 2026	32.85	33.55	32.85	33.06	33.06	0.85%	24,870
May 15, 2026	33.03	33.22	32.60	32.78	32.78	-1.15%	18,841
May 14, 2026	33.10	33.50	33.10	33.16	33.16	0.85%	15,973
May 13, 2026	32.84	33.24	32.81	32.88	32.88	-0.39%	14,125
May 12, 2026	33.02	33.02	32.47	33.01	33.01	-0.15%	22,201
May 11, 2026	33.45	33.62	32.97	33.06	33.06	-0.90%	20,121
May 8, 2026	33.26	33.47	33.23	33.36	33.36	0.48%	31,801
May 7, 2026	33.15	33.42	33.04	33.20	33.20	0.33%	34,483
May 6, 2026	33.37	33.37	33.01	33.09	33.09	-	31,842
May 5, 2026	33.05	33.25	33.00	33.09	33.09	0.09%	18,567
May 4, 2026	33.52	33.53	32.73	33.06	33.06	-1.37%	21,644
May 1, 2026	33.14	34.01	33.01	33.52	33.52	1.33%	37,647
Apr 30, 2026	33.16	33.29	32.89	33.08	33.08	-0.24%	19,828
Apr 29, 2026	33.71	34.00	32.91	33.16	33.16	-1.75%	36,170
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