Oak Valley Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	34.73	34.73	33.99	34.43	34.43	-0.15%	11,479
Oct 29, 2026	34.53	34.91	34.17	34.48	34.48	0.76%	14,638
Oct 28, 2026	34.37	34.37	33.91	34.22	34.22	-0.20%	10,759
Oct 27, 2026	34.36	34.49	33.59	34.29	34.29	0.76%	16,149
Oct 26, 2026	34.00	34.52	33.70	34.03	34.03	-0.23%	12,387
Oct 23, 2026	33.88	34.56	33.79	34.11	34.11	-0.41%	14,943
Oct 22, 2026	34.11	34.26	33.93	34.25	34.25	3.04%	11,265
Oct 21, 2026	33.57	33.57	33.13	33.24	33.24	-1.07%	11,781
Oct 20, 2026	33.66	34.12	33.27	33.60	33.60	-0.18%	11,059
Oct 19, 2026	33.51	33.90	33.51	33.66	33.66	-0.85%	8,240
Oct 16, 2026	33.62	34.10	33.52	33.95	33.95	1.19%	12,106
Oct 15, 2026	33.74	34.52	33.51	33.55	33.55	0.36%	16,610
Oct 14, 2026	33.49	33.93	33.16	33.43	33.43	-1.56%	20,937
Oct 13, 2026	34.01	34.12	33.35	33.96	33.96	-0.47%	13,847
Oct 12, 2026	33.54	34.45	33.54	34.12	34.12	2.25%	10,114
Oct 9, 2026	34.10	34.10	33.37	33.37	33.37	-2.63%	10,229
Oct 8, 2026	33.53	34.83	33.53	34.27	34.27	0.62%	9,338
Oct 7, 2026	34.09	34.37	33.65	34.06	34.06	-1.36%	12,002
Oct 6, 2026	34.35	34.53	33.90	34.53	34.53	0.73%	6,948
Oct 5, 2026	33.92	34.60	33.50	34.28	34.28	0.56%	29,948
Oct 2, 2026	34.18	34.34	34.06	34.09	34.09	0.50%	8,666
Oct 1, 2026	33.69	34.97	33.23	33.92	33.92	0.74%	14,493
Sep 30, 2026	34.31	34.31	33.37	33.67	33.67	-0.68%	19,431
Sep 29, 2026	33.98	34.07	33.90	33.90	33.90	-1.11%	7,465
Sep 28, 2026	34.03	34.45	33.72	34.28	34.28	0.32%	20,027
Sep 25, 2026	33.93	34.33	33.93	34.17	34.17	0.59%	15,064
Sep 24, 2026	33.59	34.15	33.55	33.97	33.97	1.07%	19,136
Sep 23, 2026	34.20	34.40	33.49	33.61	33.61	-2.35%	11,182
Sep 22, 2026	34.55	34.61	34.09	34.42	34.42	0.15%	18,433
Sep 21, 2026	34.52	34.62	34.05	34.37	34.37	-0.64%	19,554
Sep 18, 2026	34.00	34.63	33.51	34.59	34.59	0.99%	46,805
Sep 17, 2026	35.29	35.46	34.03	34.25	34.25	-0.35%	17,140
Sep 16, 2026	34.80	35.05	33.79	34.37	34.37	-1.18%	17,040
Sep 15, 2026	34.18	34.78	34.05	34.78	34.78	0.99%	30,228
Sep 14, 2026	34.56	34.85	34.44	34.44	34.44	-0.29%	21,500
Sep 11, 2026	34.93	34.97	34.34	34.54	34.54	-0.32%	15,344
Sep 10, 2026	34.23	34.83	34.21	34.65	34.65	-0.37%	16,373
Sep 9, 2026	33.97	34.84	33.97	34.78	34.78	1.44%	24,308
Sep 8, 2026	34.60	34.60	34.23	34.29	34.29	-1.71%	12,304
Sep 4, 2026	34.33	35.20	34.21	34.88	34.88	1.07%	30,709
Sep 3, 2026	34.67	34.77	34.33	34.51	34.51	0.50%	11,941
Sep 2, 2026	34.01	34.96	33.91	34.34	34.34	1.51%	28,983
Sep 1, 2026	34.00	34.00	33.53	33.83	33.83	0.71%	21,855
Aug 31, 2026	33.37	33.99	33.37	33.59	33.59	-1.15%	13,293
Aug 28, 2026	34.23	34.51	33.93	33.98	33.98	-0.18%	20,013
Aug 27, 2026	33.60	34.13	33.46	34.04	34.04	0.74%	16,724
Aug 26, 2026	34.07	34.11	33.56	33.79	33.79	-0.82%	30,559
Aug 25, 2026	34.54	34.71	33.72	34.07	34.07	-0.93%	30,526
Aug 24, 2026	34.90	35.50	34.39	34.39	34.39	-0.58%	21,330
Aug 21, 2026	34.36	35.16	33.93	34.59	34.59	1.41%	57,151