5 DAY PERFORMANCE
-0.58%
1 MONTH PERFORMANCE
-2.90%
3 MONTH PERFORMANCE
-6.84%
6 MONTH PERFORMANCE
+2.80%
YEAR-TO-DATE PERFORMANCE
-5.98%
1 YEAR PERFORMANCE
-12.53%
Oak Valley Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $28.01 | $28.04 (0.11%) | $28.25 | $27.86 | 8.51 K | $231.24 M |
| 12/04/2025 | $28.05 | $28.05 (0%) | $28.05 | $27.95 | 5.60 K | $231.32 M |
| 12/03/2025 | $27.71 | $28.08 (1.34%) | $28.29 | $27.71 | 11.70 K | $231.57 M |
| 12/02/2025 | $28.32 | $27.66 (-2.33%) | $28.32 | $27.66 | 5.20 K | $228.10 M |
| 12/01/2025 | $28.09 | $27.98 (-0.39%) | $28.10 | $27.92 | 5.00 K | $230.74 M |
| 11/28/2025 | $28.11 | $28.10 (-0.04%) | $28.11 | $28.10 | 2.92 K | $231.73 M |
| 11/26/2025 | $27.61 | $28.16 (1.99%) | $28.28 | $27.61 | 13.10 K | $232.23 M |
| 11/25/2025 | $28.10 | $28.35 (0.89%) | $28.53 | $28.00 | 11.53 K | $233.79 M |
| 11/24/2025 | $28.39 | $27.92 (-1.66%) | $28.39 | $27.90 | 5.50 K | $230.25 M |
| 11/21/2025 | $27.52 | $28.39 (3.16%) | $28.66 | $27.52 | 16.34 K | $234.12 M |
| 11/20/2025 | $27.62 | $27.54 (-0.29%) | $27.62 | $27.44 | 4.50 K | $227.11 M |
| 11/19/2025 | $27.81 | $27.62 (-0.68%) | $27.90 | $27.21 | 9.93 K | $227.77 M |
| 11/18/2025 | $29.12 | $27.89 (-4.22%) | $29.12 | $27.89 | 5.60 K | $230.00 M |
| 11/17/2025 | $28.28 | $28.20 (-0.28%) | $28.50 | $28.03 | 5.80 K | $232.56 M |
| 11/14/2025 | $29.01 | $28.78 (-0.79%) | $29.01 | $28.31 | 9.50 K | $237.34 M |
| 11/13/2025 | $29.07 | $29.21 (0.48%) | $30.05 | $29.05 | 8.40 K | $240.89 M |
| 11/12/2025 | $28.35 | $28.67 (1.13%) | $29.00 | $28.35 | 9.44 K | $236.43 M |
| 11/11/2025 | $28.24 | $28.95 (2.51%) | $29.00 | $28.24 | 5.50 K | $238.74 M |
| 11/10/2025 | $28.50 | $28.50 (0%) | $28.50 | $28.40 | 9.40 K | $235.03 M |
| 11/07/2025 | $28.09 | $28.32 (0.82%) | $28.50 | $28.08 | 8.65 K | $233.55 M |
| 11/06/2025 | $28.12 | $28.12 (0%) | $28.12 | $28.12 | 2.80 K | $231.90 M |
| 11/05/2025 | $28.00 | $28.24 (0.86%) | $28.24 | $27.66 | 5.93 K | $232.89 M |
| 11/04/2025 | $27.94 | $27.45 (-1.75%) | $27.94 | $27.45 | 7.40 K | $226.37 M |
| 11/03/2025 | $27.26 | $27.67 (1.5%) | $27.76 | $27.26 | 3.51 K | $228.19 M |
| 10/31/2025 | $27.27 | $27.28 (0.04%) | $27.72 | $27.18 | 5.20 K | $224.97 M |
| 10/30/2025 | $27.82 | $27.50 (-1.15%) | $27.82 | $27.00 | 25.40 K | $226.78 M |
| 10/29/2025 | $27.60 | $27.05 (-1.99%) | $27.78 | $26.47 | 10.90 K | $223.07 M |
| 10/28/2025 | $27.50 | $27.46 (-0.15%) | $28.00 | $27.46 | 7.53 K | $226.45 M |
| 10/27/2025 | $28.08 | $27.65 (-1.53%) | $28.08 | $27.65 | 5.44 K | $228.02 M |
| 10/24/2025 | $27.41 | $27.75 (1.24%) | $27.75 | $27.28 | 7.10 K | $228.84 M |
| 10/23/2025 | $27.34 | $27.57 (0.84%) | $27.75 | $27.04 | 16.30 K | $227.36 M |
| 10/22/2025 | $26.57 | $27.21 (2.41%) | $27.21 | $26.49 | 10.01 K | $224.39 M |
| 10/21/2025 | $26.38 | $26.14 (-0.91%) | $26.38 | $26.14 | 2.50 K | $215.57 M |
| 10/20/2025 | $27.00 | $26.13 (-3.22%) | $27.00 | $25.85 | 6.90 K | $215.49 M |
| 10/17/2025 | $25.44 | $25.91 (1.85%) | $26.34 | $25.44 | 12.72 K | $213.63 M |
| 10/16/2025 | $26.26 | $25.41 (-3.24%) | $26.26 | $25.41 | 7.71 K | $209.51 M |
| 10/15/2025 | $26.86 | $26.51 (-1.3%) | $27.03 | $26.08 | 13.30 K | $218.58 M |
| 10/14/2025 | $25.70 | $26.51 (3.15%) | $26.66 | $25.70 | 4.40 K | $218.58 M |
| 10/13/2025 | $26.11 | $25.99 (-0.46%) | $26.18 | $25.85 | 9.80 K | $214.29 M |
| 10/10/2025 | $26.62 | $26.08 (-2.03%) | $26.62 | $25.92 | 10.40 K | $215.03 M |
| 10/09/2025 | $26.89 | $26.68 (-0.78%) | $26.92 | $26.60 | 7.70 K | $219.98 M |
| 10/08/2025 | $27.18 | $26.96 (-0.81%) | $27.18 | $26.82 | 4.53 K | $222.29 M |
| 10/07/2025 | $26.97 | $27.00 (0.11%) | $27.10 | $26.86 | 5.70 K | $222.62 M |
| 10/06/2025 | $28.40 | $27.24 (-4.08%) | $28.40 | $27.02 | 14.20 K | $224.60 M |
| 10/03/2025 | $27.45 | $27.50 (0.18%) | $28.50 | $27.43 | 7.00 K | $226.74 M |
| 10/02/2025 | $27.30 | $27.46 (0.59%) | $27.60 | $27.10 | 6.55 K | $226.41 M |
| 10/01/2025 | $27.90 | $27.82 (-0.29%) | $27.94 | $27.11 | 10.20 K | $229.38 M |
| 09/30/2025 | $28.45 | $28.17 (-0.98%) | $28.51 | $28.12 | 16.30 K | $232.27 M |
| 09/29/2025 | $29.48 | $28.45 (-3.49%) | $29.48 | $28.45 | 8.30 K | $234.57 M |
| 09/26/2025 | $29.20 | $29.28 (0.27%) | $29.34 | $29.20 | 6.14 K | $241.42 M |
| 09/25/2025 | $28.75 | $29.18 (1.5%) | $29.25 | $28.75 | 8.93 K | $240.59 M |
| 09/24/2025 | $28.80 | $28.78 (-0.07%) | $29.06 | $28.53 | 10.00 K | $237.30 M |
| 09/23/2025 | $28.20 | $28.87 (2.38%) | $28.87 | $28.01 | 30.40 K | $238.04 M |
| 09/22/2025 | $27.91 | $28.15 (0.86%) | $28.15 | $27.91 | 20.83 K | $232.10 M |
| 09/19/2025 | $28.20 | $28.10 (-0.35%) | $28.20 | $27.89 | 39.80 K | $231.69 M |
| 09/18/2025 | $28.19 | $28.15 (-0.14%) | $28.33 | $28.05 | 28.80 K | $232.10 M |
| 09/17/2025 | $28.10 | $27.87 (-0.82%) | $28.20 | $27.84 | 24.00 K | $229.79 M |
| 09/16/2025 | $28.50 | $28.14 (-1.26%) | $28.59 | $28.10 | 21.53 K | $232.02 M |
| 09/15/2025 | $28.95 | $28.75 (-0.69%) | $29.15 | $28.75 | 9.50 K | $237.05 M |
| 09/12/2025 | $29.00 | $29.07 (0.24%) | $29.07 | $28.83 | 5.20 K | $239.69 M |
| 09/11/2025 | $28.97 | $29.15 (0.62%) | $29.15 | $28.96 | 12.90 K | $240.35 M |
| 09/10/2025 | $29.14 | $28.92 (-0.75%) | $29.14 | $28.92 | 8.00 K | $238.45 M |
| 09/09/2025 | $29.35 | $29.00 (-1.19%) | $29.35 | $28.80 | 6.42 K | $239.11 M |
| 09/08/2025 | $29.58 | $29.14 (-1.49%) | $29.67 | $29.13 | 22.91 K | $240.26 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
