5 DAY PERFORMANCE
-4.47%
1 MONTH PERFORMANCE
-3.70%
3 MONTH PERFORMANCE
+2.75%
6 MONTH PERFORMANCE
+8.01%
YEAR-TO-DATE PERFORMANCE
+8.15%
1 YEAR PERFORMANCE
+19.30%
Oak Valley Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $33.93 | $33.13 (-2.36%) | $35.84 | $33.03 | 34.50 K | $273.57 M |
| 06/18/2026 | $33.99 | $34.03 (0.12%) | $34.49 | $33.64 | 140.20 K | $281.01 M |
| 06/17/2026 | $33.69 | $33.64 (-0.15%) | $34.25 | $33.05 | 51.10 K | $277.78 M |
| 06/16/2026 | $33.84 | $33.73 (-0.33%) | $34.49 | $33.46 | 70.60 K | $278.53 M |
| 06/15/2026 | $35.22 | $33.67 (-4.4%) | $35.97 | $33.52 | 71.73 K | $278.03 M |
| 06/12/2026 | $34.82 | $34.99 (0.49%) | $35.35 | $34.61 | 83.20 K | $288.93 M |
| 06/11/2026 | $35.01 | $34.64 (-1.06%) | $35.30 | $34.40 | 62.83 K | $286.04 M |
| 06/10/2026 | $35.00 | $34.78 (-0.63%) | $35.85 | $34.69 | 77.40 K | $287.20 M |
| 06/09/2026 | $34.50 | $34.77 (0.78%) | $35.33 | $34.50 | 84.03 K | $287.12 M |
| 06/08/2026 | $34.39 | $34.31 (-0.23%) | $34.60 | $33.99 | 55.74 K | $283.32 M |
| 06/05/2026 | $33.74 | $34.21 (1.39%) | $34.74 | $33.69 | 133.90 K | $282.49 M |
| 06/04/2026 | $32.95 | $33.66 (2.15%) | $33.78 | $32.78 | 92.70 K | $277.95 M |
| 06/03/2026 | $33.87 | $32.64 (-3.63%) | $33.98 | $32.56 | 67.71 K | $269.53 M |
| 06/02/2026 | $32.88 | $33.81 (2.83%) | $33.94 | $32.87 | 100.04 K | $279.19 M |
| 06/01/2026 | $33.01 | $32.88 (-0.39%) | $33.88 | $32.15 | 63.20 K | $271.51 M |
| 05/29/2026 | $32.94 | $32.91 (-0.09%) | $33.50 | $32.74 | 71.00 K | $271.76 M |
| 05/28/2026 | $33.44 | $32.90 (-1.61%) | $33.56 | $32.68 | 57.70 K | $271.67 M |
| 05/27/2026 | $33.87 | $33.26 (-1.8%) | $34.38 | $33.18 | 196.60 K | $274.65 M |
| 05/26/2026 | $33.77 | $33.70 (-0.21%) | $34.43 | $33.34 | 38.40 K | $278.28 M |
| 05/22/2026 | $33.91 | $33.76 (-0.44%) | $34.12 | $33.64 | 40.40 K | $278.78 M |
| 05/21/2026 | $33.37 | $33.76 (1.17%) | $33.90 | $33.37 | 99.70 K | $278.78 M |
| 05/20/2026 | $33.12 | $33.56 (1.33%) | $34.15 | $33.10 | 43.90 K | $277.12 M |
| 05/19/2026 | $32.91 | $33.11 (0.61%) | $33.31 | $32.90 | 48.52 K | $273.41 M |
| 05/18/2026 | $32.85 | $33.06 (0.64%) | $33.55 | $32.85 | 24.90 K | $273.00 M |
| 05/15/2026 | $33.03 | $32.78 (-0.76%) | $33.22 | $32.60 | 18.84 K | $270.68 M |
| 05/14/2026 | $33.10 | $33.16 (0.18%) | $33.50 | $33.10 | 16.00 K | $273.82 M |
| 05/13/2026 | $32.84 | $32.88 (0.12%) | $33.24 | $32.81 | 14.13 K | $271.51 M |
| 05/12/2026 | $33.02 | $33.01 (-0.03%) | $33.02 | $32.47 | 22.20 K | $272.58 M |
| 05/11/2026 | $33.45 | $33.06 (-1.17%) | $33.62 | $32.97 | 20.12 K | $273.00 M |
| 05/08/2026 | $33.26 | $33.36 (0.3%) | $33.47 | $33.23 | 31.80 K | $275.47 M |
| 05/07/2026 | $33.15 | $33.20 (0.15%) | $33.42 | $33.04 | 34.50 K | $274.15 M |
| 05/06/2026 | $33.37 | $33.09 (-0.84%) | $33.37 | $33.01 | 31.84 K | $273.24 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 | $289.51 M |
| 04/16/2026 | $34.66 | $34.36 (-0.87%) | $34.79 | $34.26 | 23.90 K | $283.73 M |
| 04/15/2026 | $34.96 | $34.65 (-0.89%) | $34.96 | $34.60 | 24.00 K | $286.12 M |
| 04/14/2026 | $34.67 | $34.71 (0.12%) | $34.80 | $34.22 | 65.10 K | $286.62 M |
| 04/13/2026 | $34.27 | $34.72 (1.31%) | $34.80 | $34.27 | 56.45 K | $286.70 M |
| 04/10/2026 | $34.67 | $34.41 (-0.75%) | $34.67 | $34.05 | 25.90 K | $284.14 M |
| 04/09/2026 | $34.19 | $34.56 (1.08%) | $34.78 | $34.10 | 30.80 K | $285.38 M |
| 04/08/2026 | $34.06 | $34.01 (-0.15%) | $34.58 | $34.00 | 44.40 K | $280.84 M |
| 04/07/2026 | $33.20 | $33.16 (-0.12%) | $33.46 | $33.16 | 21.20 K | $273.82 M |
| 04/06/2026 | $32.86 | $33.20 (1.03%) | $33.34 | $32.86 | 23.20 K | $274.15 M |
| 04/02/2026 | $32.43 | $32.90 (1.45%) | $33.11 | $32.40 | 18.60 K | $271.67 M |
| 04/01/2026 | $32.72 | $32.90 (0.55%) | $33.14 | $32.43 | 17.50 K | $271.67 M |
| 03/31/2026 | $32.35 | $32.43 (0.25%) | $32.80 | $31.90 | 24.30 K | $267.79 M |
| 03/30/2026 | $32.14 | $32.02 (-0.37%) | $32.26 | $31.47 | 19.40 K | $264.41 M |
| 03/27/2026 | $31.88 | $31.81 (-0.22%) | $32.17 | $31.60 | 10.40 K | $262.67 M |
| 03/26/2026 | $32.01 | $32.05 (0.12%) | $32.16 | $31.73 | 17.45 K | $264.66 M |
| 03/25/2026 | $32.20 | $32.03 (-0.53%) | $32.37 | $31.91 | 22.10 K | $264.49 M |
| 03/24/2026 | $31.50 | $31.91 (1.3%) | $32.20 | $31.50 | 30.90 K | $263.50 M |
| 03/23/2026 | $31.35 | $31.64 (0.93%) | $32.04 | $31.28 | 41.04 K | $261.27 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.
