5 DAY PERFORMANCE
-4.02%
1 MONTH PERFORMANCE
-2.93%
3 MONTH PERFORMANCE
-2.08%
6 MONTH PERFORMANCE
-3.30%
YEAR-TO-DATE PERFORMANCE
+8.15%
1 YEAR PERFORMANCE
+22.17%
Oak Valley Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $33.07 | $33.15 (0.26%) | $34.32 | $33.07 | 285 | |
| 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 |
| 08/04/2026 | $33.53 | $33.61 (0.24%) | $34.01 | $33.37 | 19.53 K | $278.05 M |
| 08/03/2026 | $33.89 | $33.60 (-0.86%) | $34.17 | $33.40 | 44.40 K | $277.97 M |
| 07/31/2026 | $33.68 | $33.87 (0.56%) | $33.88 | $33.26 | 26.23 K | $280.20 M |
| 07/30/2026 | $33.95 | $33.41 (-1.59%) | $34.50 | $33.27 | 30.60 K | $276.39 M |
| 07/29/2026 | $34.05 | $33.78 (-0.79%) | $34.51 | $33.70 | 33.95 K | $279.46 M |
| 07/28/2026 | $33.69 | $34.35 (1.96%) | $34.63 | $33.69 | 27.20 K | $284.17 M |
| 07/27/2026 | $32.72 | $33.15 (1.31%) | $33.36 | $32.50 | 44.73 K | $274.24 M |
| 07/24/2026 | $32.72 | $32.61 (-0.34%) | $33.15 | $32.25 | 31.70 K | $269.78 M |
| 07/23/2026 | $32.37 | $32.26 (-0.34%) | $32.58 | $31.12 | 21.30 K | $266.88 M |
| 07/22/2026 | $33.04 | $32.93 (-0.33%) | $33.09 | $32.40 | 31.62 K | $272.42 M |
| 07/21/2026 | $33.04 | $33.33 (0.88%) | $33.45 | $32.83 | 37.60 K | $275.73 M |
| 07/20/2026 | $31.77 | $33.08 (4.12%) | $33.78 | $31.77 | 43.31 K | $273.66 M |
| 07/17/2026 | $34.10 | $33.47 (-1.85%) | $34.41 | $33.40 | 21.02 K | $276.38 M |
| 07/16/2026 | $33.61 | $34.39 (2.32%) | $34.65 | $33.33 | 37.60 K | $283.98 M |
| 07/15/2026 | $33.22 | $33.51 (0.87%) | $33.75 | $33.04 | 19.34 K | $276.71 M |
| 07/14/2026 | $33.99 | $33.29 (-2.06%) | $33.99 | $33.18 | 22.20 K | $274.89 M |
| 07/13/2026 | $33.74 | $33.88 (0.41%) | $34.13 | $33.50 | 18.73 K | $279.77 M |
| 07/10/2026 | $33.46 | $33.61 (0.45%) | $33.82 | $32.98 | 22.00 K | $277.54 M |
| 07/09/2026 | $33.39 | $33.47 (0.24%) | $33.50 | $32.89 | 19.94 K | $276.38 M |
| 07/08/2026 | $33.05 | $33.07 (0.06%) | $33.60 | $32.93 | 22.10 K | $273.08 M |
| 07/07/2026 | $33.62 | $33.49 (-0.39%) | $34.17 | $33.09 | 14.10 K | $276.55 M |
| 07/06/2026 | $33.64 | $33.83 (0.56%) | $33.91 | $32.92 | 23.35 K | $279.35 M |
| 07/02/2026 | $34.52 | $33.86 (-1.91%) | $34.57 | $33.77 | 15.95 K | $279.60 M |
| 07/01/2026 | $33.75 | $34.48 (2.16%) | $34.63 | $33.75 | 42.10 K | $284.72 M |
| 06/30/2026 | $33.31 | $33.74 (1.29%) | $34.14 | $33.18 | 38.80 K | $278.61 M |
| 06/29/2026 | $33.42 | $33.54 (0.36%) | $33.62 | $32.78 | 30.50 K | $276.96 M |
| 06/26/2026 | $33.26 | $33.68 (1.26%) | $33.93 | $32.78 | 194.44 K | $278.11 M |
| 06/25/2026 | $33.74 | $33.27 (-1.39%) | $34.03 | $33.15 | 19.84 K | $274.73 M |
| 06/24/2026 | $34.06 | $33.94 (-0.35%) | $34.42 | $33.26 | 31.20 K | $280.26 M |
| 06/23/2026 | $33.07 | $34.04 (2.93%) | $34.12 | $33.00 | 31.23 K | $281.09 M |
| 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 |
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.
