Oak Valley Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	33.77	33.77	33.55	33.60	-	-0.06%	3,433
Feb 6, 2026	33.73	34.00	33.60	33.62	33.62	0.63%	19,819
Feb 5, 2026	33.78	33.78	33.20	33.41	33.41	0.75%	16,509
Feb 4, 2026	32.73	33.60	32.73	33.16	33.16	1.38%	23,009
Feb 3, 2026	32.49	32.72	32.27	32.71	32.71	1.24%	19,312
Feb 2, 2026	31.89	32.32	31.66	32.31	32.31	1.13%	26,185
Jan 30, 2026	31.97	32.04	31.90	31.95	31.58	0.13%	22,118
Jan 29, 2026	31.96	32.11	31.64	31.91	31.54	0.73%	14,545
Jan 28, 2026	32.60	32.60	31.35	31.68	31.31	-1.46%	15,310
Jan 27, 2026	32.26	32.51	32.15	32.15	31.77	0.06%	9,899
Jan 26, 2026	32.12	32.50	32.01	32.13	31.75	-	8,535
Jan 23, 2026	32.75	32.87	32.03	32.13	31.75	-1.29%	14,000
Jan 22, 2026	32.30	32.82	32.30	32.55	32.17	1.18%	16,903
Jan 21, 2026	31.00	32.19	31.00	32.17	31.79	4.79%	20,587
Jan 20, 2026	31.01	31.20	30.70	30.70	30.34	-1.60%	10,742
Jan 16, 2026	30.86	31.90	30.86	31.20	30.83	0.87%	19,011
Jan 15, 2026	30.69	31.22	30.69	30.93	30.57	1.64%	16,396
Jan 14, 2026	30.47	30.60	30.30	30.43	30.07	0.73%	8,938
Jan 13, 2026	30.61	30.72	30.21	30.21	29.86	-	5,296
Jan 12, 2026	30.42	30.42	30.15	30.21	29.86	-0.36%	7,145
Jan 9, 2026	30.85	30.85	30.31	30.32	29.96	-0.52%	15,441
Jan 8, 2026	29.70	30.98	29.33	30.48	30.12	2.35%	12,380
Jan 7, 2026	30.00	30.08	29.60	29.78	29.43	-0.93%	8,121
Jan 6, 2026	30.15	30.45	29.71	30.06	29.71	-1.22%	21,005
Jan 5, 2026	29.78	30.79	29.74	30.43	30.07	2.46%	11,818
Jan 2, 2026	30.26	30.26	29.63	29.70	29.35	-1.20%	12,103
Dec 31, 2025	30.65	30.65	30.00	30.06	29.71	0.17%	4,653
Dec 30, 2025	30.01	30.40	29.45	30.01	29.66	-0.20%	22,798
Dec 29, 2025	30.21	30.33	29.82	30.07	29.72	0.10%	7,423
Dec 26, 2025	30.10	30.23	29.84	30.04	29.69	-0.40%	5,571
Dec 24, 2025	30.41	30.41	30.16	30.16	29.81	0.22%	5,722
Dec 23, 2025	30.44	30.58	30.10	30.10	29.74	-1.10%	6,991
Dec 22, 2025	30.98	31.25	30.41	30.43	30.07	-1.07%	24,722
Dec 19, 2025	31.10	31.25	29.58	30.76	30.40	-1.22%	23,027
Dec 18, 2025	31.15	31.45	31.02	31.14	30.77	1.10%	19,885
Dec 17, 2025	30.37	31.04	30.37	30.80	30.44	-	17,995
Dec 16, 2025	30.80	30.80	30.70	30.80	30.44	0.65%	14,007
Dec 15, 2025	30.25	30.85	30.15	30.60	30.24	1.26%	13,552
Dec 12, 2025	30.43	30.50	30.12	30.22	29.87	0.27%	11,813
Dec 11, 2025	28.96	30.27	28.96	30.14	29.79	4.07%	36,024
Dec 10, 2025	28.10	29.00	28.00	28.96	28.62	2.70%	69,997
Dec 9, 2025	28.05	28.21	27.81	28.20	27.87	1.95%	12,467
Dec 8, 2025	28.01	28.01	27.66	27.66	27.34	-1.36%	15,457
Dec 5, 2025	28.01	28.25	27.86	28.04	27.71	-0.04%	8,510
Dec 4, 2025	28.05	28.05	27.95	28.05	27.72	-0.11%	5,558
Dec 3, 2025	27.71	28.29	27.71	28.08	27.75	1.52%	11,677
Dec 2, 2025	28.32	28.32	27.66	27.66	27.34	-1.14%	5,163
Dec 1, 2025	28.09	28.10	27.92	27.98	27.65	-0.43%	4,978
Nov 28, 2025	28.11	28.11	28.10	28.10	27.77	-0.21%	2,921
Nov 26, 2025	27.61	28.28	27.61	28.16	27.83	-0.67%	13,063