5 DAY PERFORMANCE
-5.41%
1 MONTH PERFORMANCE
-6.01%
3 MONTH PERFORMANCE
-4.47%
6 MONTH PERFORMANCE
+5.65%
YEAR-TO-DATE PERFORMANCE
+8.15%
1 YEAR PERFORMANCE
+15.69%
Oak Valley Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $34.41 | $34.30 (-0.31%) | $34.67 | $34.03 | 3.95 K | |
| 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 |
| 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 |
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.
