5 DAY PERFORMANCE
-3.01%
1 MONTH PERFORMANCE
-2.08%
3 MONTH PERFORMANCE
-3.30%
6 MONTH PERFORMANCE
+15.61%
YEAR-TO-DATE PERFORMANCE
+8.15%
1 YEAR PERFORMANCE
+30.41%
Oak Valley Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $33.37 | $33.06 (-0.93%) | $33.37 | $33.00 | 22.16 K | $273.57 M |
| 05/05/2026 | $33.05 | $33.09 (0.12%) | $33.25 | $33.00 | 18.60 K | $273.24 M |
| 05/04/2026 | $33.52 | $33.06 (-1.37%) | $33.53 | $32.73 | 21.64 K | $273.00 M |
| 05/01/2026 | $33.14 | $33.52 (1.15%) | $34.01 | $33.01 | 37.65 K | $276.79 M |
| 04/30/2026 | $33.16 | $33.08 (-0.24%) | $33.29 | $32.89 | 19.83 K | $273.16 M |
| 04/29/2026 | $33.71 | $33.16 (-1.63%) | $34.00 | $32.91 | 36.20 K | $273.82 M |
| 04/28/2026 | $33.80 | $33.75 (-0.15%) | $33.85 | $33.74 | 57.80 K | $278.69 M |
| 04/27/2026 | $33.98 | $33.68 (-0.88%) | $34.08 | $33.55 | 41.13 K | $278.11 M |
| 04/24/2026 | $33.96 | $33.78 (-0.53%) | $34.43 | $33.71 | 27.20 K | $278.94 M |
| 04/23/2026 | $34.17 | $33.99 (-0.53%) | $34.69 | $33.76 | 27.54 K | $280.67 M |
| 04/22/2026 | $34.72 | $34.19 (-1.53%) | $34.90 | $34.06 | 31.80 K | $282.33 M |
| 04/21/2026 | $35.22 | $34.55 (-1.9%) | $35.42 | $34.52 | 24.24 K | $285.30 M |
| 04/20/2026 | $35.39 | $35.07 (-0.9%) | $35.47 | $34.96 | 35.70 K | $289.59 M |
| 04/17/2026 | $34.91 | $35.06 (0.43%) | $35.47 | $34.91 | 55.90 K | $289.22 M |
| 04/16/2026 | $34.66 | $34.36 (-0.87%) | $34.79 | $34.26 | 23.90 K | $283.44 M |
| 04/15/2026 | $34.96 | $34.65 (-0.89%) | $34.96 | $34.60 | 24.00 K | $285.84 M |
| 04/14/2026 | $34.67 | $34.71 (0.12%) | $34.80 | $34.22 | 65.10 K | $286.33 M |
| 04/13/2026 | $34.27 | $34.72 (1.31%) | $34.80 | $34.27 | 56.45 K | $286.41 M |
| 04/10/2026 | $34.67 | $34.41 (-0.75%) | $34.67 | $34.05 | 25.90 K | $283.86 M |
| 04/09/2026 | $34.19 | $34.56 (1.08%) | $34.78 | $34.10 | 30.80 K | $285.09 M |
| 04/08/2026 | $34.06 | $34.01 (-0.15%) | $34.58 | $34.00 | 44.40 K | $280.56 M |
| 04/07/2026 | $33.20 | $33.16 (-0.12%) | $33.46 | $33.16 | 21.20 K | $273.55 M |
| 04/06/2026 | $32.86 | $33.20 (1.03%) | $33.34 | $32.86 | 23.20 K | $273.88 M |
| 04/02/2026 | $32.43 | $32.90 (1.45%) | $33.11 | $32.40 | 18.60 K | $271.40 M |
| 04/01/2026 | $32.72 | $32.90 (0.55%) | $33.14 | $32.43 | 17.50 K | $271.40 M |
| 03/31/2026 | $32.35 | $32.43 (0.25%) | $32.80 | $31.90 | 24.30 K | $267.52 M |
| 03/30/2026 | $32.14 | $32.02 (-0.37%) | $32.26 | $31.47 | 19.40 K | $264.14 M |
| 03/27/2026 | $31.88 | $31.81 (-0.22%) | $32.17 | $31.60 | 10.40 K | $262.41 M |
| 03/26/2026 | $32.01 | $32.05 (0.12%) | $32.16 | $31.73 | 17.45 K | $264.39 M |
| 03/25/2026 | $32.20 | $32.03 (-0.53%) | $32.37 | $31.91 | 22.10 K | $264.22 M |
| 03/24/2026 | $31.50 | $31.91 (1.3%) | $32.20 | $31.50 | 30.90 K | $263.23 M |
| 03/23/2026 | $31.35 | $31.64 (0.93%) | $32.04 | $31.28 | 41.04 K | $261.01 M |
| 03/20/2026 | $31.27 | $30.77 (-1.6%) | $31.40 | $30.68 | 57.30 K | $253.83 M |
| 03/19/2026 | $30.81 | $31.24 (1.4%) | $31.92 | $30.81 | 19.53 K | $257.71 M |
| 03/18/2026 | $31.69 | $31.12 (-1.8%) | $32.10 | $31.12 | 31.60 K | $256.72 M |
| 03/17/2026 | $32.40 | $31.98 (-1.3%) | $32.51 | $31.88 | 12.80 K | $263.81 M |
| 03/16/2026 | $32.00 | $32.01 (0.03%) | $32.30 | $32.00 | 16.24 K | $264.06 M |
| 03/13/2026 | $31.97 | $31.75 (-0.69%) | $32.10 | $31.59 | 21.94 K | $261.91 M |
| 03/12/2026 | $31.54 | $31.62 (0.25%) | $32.00 | $31.25 | 18.60 K | $260.84 M |
| 03/11/2026 | $32.33 | $31.95 (-1.18%) | $32.92 | $31.90 | 13.00 K | $263.56 M |
| 03/10/2026 | $32.35 | $32.60 (0.77%) | $33.01 | $32.33 | 19.60 K | $268.93 M |
| 03/09/2026 | $32.51 | $32.51 (0%) | $32.59 | $31.37 | 21.90 K | $268.18 M |
| 03/06/2026 | $31.95 | $32.41 (1.44%) | $32.52 | $31.82 | 24.70 K | $267.36 M |
| 03/05/2026 | $33.02 | $32.54 (-1.45%) | $33.19 | $32.54 | 15.20 K | $268.43 M |
| 03/04/2026 | $33.13 | $33.16 (0.09%) | $33.35 | $32.76 | 16.80 K | $273.55 M |
| 03/03/2026 | $32.08 | $32.49 (1.28%) | $32.55 | $32.00 | 24.15 K | $268.02 M |
| 03/02/2026 | $31.74 | $32.59 (2.68%) | $32.74 | $31.56 | 26.12 K | $268.84 M |
| 02/27/2026 | $32.57 | $32.00 (-1.75%) | $32.91 | $32.00 | 21.10 K | $263.98 M |
| 02/26/2026 | $33.17 | $32.90 (-0.81%) | $33.37 | $32.80 | 32.60 K | $271.40 M |
| 02/25/2026 | $33.33 | $33.03 (-0.9%) | $33.33 | $33.00 | 23.04 K | $272.47 M |
| 02/24/2026 | $33.27 | $32.94 (-0.99%) | $33.50 | $32.94 | 12.90 K | $271.73 M |
| 02/23/2026 | $33.99 | $33.03 (-2.82%) | $34.05 | $32.70 | 20.63 K | $272.47 M |
| 02/20/2026 | $33.30 | $33.81 (1.53%) | $34.14 | $33.28 | 14.54 K | $278.91 M |
| 02/19/2026 | $33.30 | $33.54 (0.72%) | $33.70 | $33.15 | 11.60 K | $276.68 M |
| 02/18/2026 | $33.94 | $33.42 (-1.53%) | $34.16 | $33.24 | 21.00 K | $275.69 M |
| 02/17/2026 | $33.75 | $33.69 (-0.18%) | $34.10 | $33.65 | 15.30 K | $277.92 M |
| 02/13/2026 | $33.23 | $33.61 (1.14%) | $33.90 | $32.90 | 36.34 K | $277.26 M |
| 02/12/2026 | $33.39 | $33.01 (-1.14%) | $33.41 | $32.81 | 15.20 K | $272.31 M |
| 02/11/2026 | $33.37 | $33.13 (-0.72%) | $33.37 | $33.06 | 13.52 K | $273.30 M |
| 02/10/2026 | $33.46 | $33.19 (-0.81%) | $33.60 | $33.13 | 16.60 K | $273.79 M |
| 02/09/2026 | $33.77 | $33.36 (-1.21%) | $33.77 | $33.33 | 10.15 K | $275.20 M |
| 02/06/2026 | $33.73 | $33.62 (-0.33%) | $34.00 | $33.60 | 19.82 K | $277.34 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.
