Oak Valley Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	32.57	32.91	32.00	32.00	32.00	-2.74%	21,061
Feb 26, 2026	33.17	33.37	32.80	32.90	32.90	-0.39%	32,582
Feb 25, 2026	33.33	33.33	33.00	33.03	33.03	0.27%	23,044
Feb 24, 2026	33.27	33.50	32.94	32.94	32.94	-0.27%	12,851
Feb 23, 2026	33.99	34.05	32.70	33.03	33.03	-2.31%	20,634
Feb 20, 2026	33.30	34.14	33.28	33.81	33.81	0.81%	14,543
Feb 19, 2026	33.30	33.70	33.15	33.54	33.54	0.36%	11,592
Feb 18, 2026	33.94	34.16	33.24	33.42	33.42	-0.80%	21,004
Feb 17, 2026	33.75	34.10	33.65	33.69	33.69	0.24%	15,262
Feb 13, 2026	33.23	33.90	32.90	33.61	33.61	1.82%	36,343
Feb 12, 2026	33.39	33.41	32.81	33.01	33.01	-0.36%	15,194
Feb 11, 2026	33.37	33.37	33.06	33.13	33.13	-0.18%	13,520
Feb 10, 2026	33.46	33.60	33.13	33.19	33.19	-0.51%	16,575
Feb 9, 2026	33.77	33.77	33.33	33.36	33.36	-0.77%	10,148
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