5 DAY PERFORMANCE
-5.58%
1 MONTH PERFORMANCE
-5.16%
3 MONTH PERFORMANCE
-2.81%
6 MONTH PERFORMANCE
-1.75%
YEAR-TO-DATE PERFORMANCE
+8.15%
1 YEAR PERFORMANCE
+15.12%
Oak Valley Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $36.20 | $34.80 (-3.87%) | $36.20 | $34.32 | 8.25 K | |
| 11/04/2026 | $35.09 | $35.29 (0.57%) | $35.85 | $35.04 | 21.50 K | $291.98 M |
| 11/03/2026 | $34.94 | $34.39 (-1.57%) | $34.94 | $34.16 | 16.40 K | $284.54 M |
| 11/02/2026 | $34.90 | $34.85 (-0.14%) | $35.25 | $34.69 | 15.52 K | $288.34 M |
| 10/30/2026 | $34.73 | $34.43 (-0.86%) | $34.73 | $33.99 | 11.50 K | $284.87 M |
| 10/29/2026 | $34.53 | $34.48 (-0.14%) | $34.91 | $34.17 | 14.64 K | $285.28 M |
| 10/28/2026 | $34.37 | $34.22 (-0.44%) | $34.37 | $33.91 | 10.80 K | $283.13 M |
| 10/27/2026 | $34.36 | $34.29 (-0.2%) | $34.49 | $33.59 | 16.15 K | $283.71 M |
| 10/26/2026 | $34.00 | $34.03 (0.09%) | $34.52 | $33.70 | 12.40 K | $281.56 M |
| 10/23/2026 | $33.88 | $34.11 (0.68%) | $34.56 | $33.78 | 14.94 K | $282.22 M |
| 10/22/2026 | $34.11 | $34.25 (0.41%) | $34.26 | $33.93 | 11.30 K | $283.38 M |
| 10/21/2026 | $33.57 | $33.24 (-0.98%) | $33.57 | $33.13 | 11.80 K | $275.02 M |
| 10/20/2026 | $33.66 | $33.60 (-0.18%) | $34.12 | $33.27 | 11.10 K | $278.00 M |
| 10/19/2026 | $33.51 | $33.66 (0.45%) | $33.90 | $33.51 | 8.24 K | $278.50 M |
| 10/16/2026 | $33.62 | $33.95 (0.98%) | $34.10 | $33.52 | 12.11 K | $280.86 M |
| 10/15/2026 | $33.74 | $33.55 (-0.56%) | $34.52 | $33.51 | 16.61 K | $277.55 M |
| 10/14/2026 | $33.49 | $33.43 (-0.18%) | $33.93 | $33.16 | 20.94 K | $276.56 M |
| 10/13/2026 | $34.01 | $33.96 (-0.15%) | $34.12 | $33.35 | 13.85 K | $280.94 M |
| 10/12/2026 | $33.54 | $34.12 (1.73%) | $34.45 | $33.54 | 10.11 K | $282.27 M |
| 10/09/2026 | $34.10 | $33.37 (-2.14%) | $34.10 | $33.37 | 10.23 K | $276.06 M |
| 10/08/2026 | $33.53 | $34.27 (2.21%) | $34.83 | $33.53 | 9.34 K | $283.51 M |
| 10/07/2026 | $34.09 | $34.06 (-0.09%) | $34.37 | $33.65 | 12.00 K | $281.77 M |
| 10/06/2026 | $34.35 | $34.53 (0.52%) | $34.53 | $33.90 | 6.95 K | $285.66 M |
| 10/05/2026 | $33.92 | $34.28 (1.06%) | $34.60 | $33.50 | 29.95 K | $283.59 M |
| 10/02/2026 | $34.18 | $34.09 (-0.26%) | $34.34 | $34.06 | 8.70 K | $282.02 M |
| 10/01/2026 | $33.69 | $33.92 (0.68%) | $34.97 | $33.23 | 14.50 K | $280.61 M |
| 09/30/2026 | $34.31 | $33.67 (-1.87%) | $34.31 | $33.37 | 19.43 K | $278.55 M |
| 09/29/2026 | $33.98 | $33.90 (-0.24%) | $34.07 | $33.90 | 7.50 K | $280.45 M |
| 09/28/2026 | $34.03 | $34.28 (0.73%) | $34.45 | $33.72 | 20.03 K | $283.59 M |
| 09/25/2026 | $33.93 | $34.17 (0.71%) | $34.33 | $33.93 | 15.10 K | $282.68 M |
| 09/24/2026 | $33.59 | $33.97 (1.13%) | $34.15 | $33.55 | 19.14 K | $281.03 M |
| 09/23/2026 | $34.20 | $33.61 (-1.73%) | $34.40 | $33.49 | 11.20 K | $278.05 M |
| 09/22/2026 | $34.55 | $34.42 (-0.38%) | $34.61 | $34.09 | 18.43 K | $284.75 M |
| 09/21/2026 | $34.52 | $34.37 (-0.43%) | $34.62 | $34.05 | 19.60 K | $284.34 M |
| 09/18/2026 | $34.00 | $34.59 (1.74%) | $34.63 | $33.51 | 46.81 K | $286.16 M |
| 09/17/2026 | $35.29 | $34.25 (-2.95%) | $35.46 | $34.03 | 17.14 K | $283.34 M |
| 09/16/2026 | $34.80 | $34.37 (-1.24%) | $35.05 | $33.78 | 17.04 K | $284.34 M |
| 09/15/2026 | $34.17 | $34.78 (1.79%) | $34.78 | $34.05 | 30.23 K | $287.73 M |
| 09/14/2026 | $34.56 | $34.44 (-0.35%) | $34.85 | $34.44 | 21.50 K | $284.92 M |
| 09/11/2026 | $34.93 | $34.54 (-1.12%) | $34.97 | $34.34 | 15.34 K | $285.74 M |
| 09/10/2026 | $34.23 | $34.65 (1.23%) | $34.83 | $34.21 | 16.40 K | $286.65 M |
| 09/09/2026 | $33.97 | $34.78 (2.38%) | $34.84 | $33.97 | 24.31 K | $287.73 M |
| 09/08/2026 | $34.60 | $34.28 (-0.92%) | $34.60 | $34.23 | 12.30 K | $283.59 M |
| 09/04/2026 | $34.33 | $34.88 (1.6%) | $35.20 | $34.21 | 30.71 K | $288.56 M |
| 09/03/2026 | $34.67 | $34.51 (-0.46%) | $34.77 | $34.33 | 11.94 K | $285.49 M |
| 09/02/2026 | $34.01 | $34.34 (0.97%) | $34.96 | $33.91 | 29.00 K | $284.09 M |
| 09/01/2026 | $34.00 | $33.83 (-0.5%) | $34.00 | $33.53 | 21.90 K | $279.87 M |
| 08/31/2026 | $33.37 | $33.59 (0.66%) | $33.99 | $33.37 | 13.30 K | $277.88 M |
| 08/28/2026 | $34.23 | $33.98 (-0.73%) | $34.51 | $33.92 | 20.01 K | $281.11 M |
| 08/27/2026 | $33.60 | $34.04 (1.31%) | $34.13 | $33.46 | 16.72 K | $281.61 M |
| 08/26/2026 | $34.07 | $33.79 (-0.82%) | $34.11 | $33.56 | 30.60 K | $279.54 M |
| 08/25/2026 | $34.54 | $34.07 (-1.36%) | $34.71 | $33.72 | 30.53 K | $281.85 M |
| 08/24/2026 | $34.90 | $34.39 (-1.46%) | $35.50 | $34.39 | 21.33 K | $284.50 M |
| 08/21/2026 | $34.36 | $34.59 (0.67%) | $35.16 | $33.93 | 57.20 K | $286.16 M |
| 08/20/2026 | $33.80 | $34.11 (0.92%) | $34.28 | $33.58 | 18.50 K | $282.19 M |
| 08/19/2026 | $34.59 | $34.03 (-1.62%) | $35.28 | $33.88 | 31.20 K | $281.52 M |
| 08/18/2026 | $34.50 | $34.49 (-0.03%) | $35.00 | $33.67 | 57.70 K | $285.33 M |
| 08/17/2026 | $33.80 | $34.17 (1.09%) | $34.46 | $33.71 | 25.41 K | $282.68 M |
| 08/14/2026 | $34.27 | $34.07 (-0.58%) | $35.07 | $33.63 | 41.45 K | $281.85 M |
| 08/13/2026 | $33.73 | $34.23 (1.48%) | $34.23 | $33.31 | 15.60 K | $283.18 M |
| 08/12/2026 | $33.14 | $33.69 (1.66%) | $33.71 | $33.14 | 23.70 K | $278.71 M |
| 08/11/2026 | $33.39 | $33.36 (-0.09%) | $33.76 | $32.62 | 18.93 K | $275.98 M |
| 08/10/2026 | $33.04 | $33.20 (0.48%) | $33.28 | $32.91 | 23.32 K | $274.66 M |
| 08/07/2026 | $33.07 | $33.45 (1.15%) | $33.62 | $33.05 | 22.50 K | $276.73 M |
| 08/06/2026 | $33.52 | $33.25 (-0.81%) | $33.70 | $33.20 | 11.62 K | $275.07 M |
| 08/05/2026 | $33.83 | $33.45 (-1.12%) | $33.83 | $33.39 | 22.50 K | $276.73 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.
