Oak Valley Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	35.20	35.25	34.81	34.81	-	0.12%	70,495
Jun 9, 2026	34.50	35.33	34.50	34.77	34.77	1.34%	83,659
Jun 8, 2026	34.39	34.60	33.99	34.31	34.31	0.29%	55,743
Jun 5, 2026	33.74	34.74	33.69	34.21	34.21	1.63%	132,716
Jun 4, 2026	32.95	33.78	32.78	33.66	33.66	3.12%	92,695
Jun 3, 2026	33.87	33.98	32.56	32.64	32.64	-3.46%	67,711
Jun 2, 2026	32.88	33.94	32.87	33.81	33.81	2.83%	100,043
Jun 1, 2026	33.01	33.88	32.15	32.88	32.88	-0.09%	63,202
May 29, 2026	32.94	33.50	32.74	32.91	32.91	0.03%	70,965
May 28, 2026	33.44	33.56	32.68	32.90	32.90	-1.08%	57,699
May 27, 2026	33.87	34.38	33.18	33.26	33.26	-1.31%	196,568
May 26, 2026	33.77	34.43	33.34	33.70	33.70	-0.18%	38,367
May 22, 2026	33.91	34.12	33.64	33.76	33.76	-	40,367
May 21, 2026	33.37	33.90	33.37	33.76	33.76	0.60%	99,684
May 20, 2026	33.12	34.15	33.10	33.56	33.56	1.36%	43,870
May 19, 2026	32.91	33.31	32.90	33.11	33.11	0.15%	48,523
May 18, 2026	32.85	33.55	32.85	33.06	33.06	0.85%	24,870
May 15, 2026	33.03	33.22	32.60	32.78	32.78	-1.15%	18,841
May 14, 2026	33.10	33.50	33.10	33.16	33.16	0.85%	15,973
May 13, 2026	32.84	33.24	32.81	32.88	32.88	-0.39%	14,125
May 12, 2026	33.02	33.02	32.47	33.01	33.01	-0.15%	22,201
May 11, 2026	33.45	33.62	32.97	33.06	33.06	-0.90%	20,121
May 8, 2026	33.26	33.47	33.23	33.36	33.36	0.48%	31,801
May 7, 2026	33.15	33.42	33.04	33.20	33.20	0.33%	34,483
May 6, 2026	33.37	33.37	33.01	33.09	33.09	-	31,842
May 5, 2026	33.05	33.25	33.00	33.09	33.09	0.09%	18,567
May 4, 2026	33.52	33.53	32.73	33.06	33.06	-1.37%	21,644
May 1, 2026	33.14	34.01	33.01	33.52	33.52	1.33%	37,647
Apr 30, 2026	33.16	33.29	32.89	33.08	33.08	-0.24%	19,828
Apr 29, 2026	33.71	34.00	32.91	33.16	33.16	-1.75%	36,170
Apr 28, 2026	33.80	33.85	33.74	33.75	33.75	0.21%	57,800
Apr 27, 2026	33.98	34.08	33.55	33.68	33.68	-0.28%	41,126
Apr 24, 2026	33.96	34.43	33.71	33.78	33.78	-0.63%	27,154
Apr 23, 2026	34.17	34.69	33.76	33.99	33.99	-0.58%	27,537
Apr 22, 2026	34.72	34.90	34.06	34.19	34.19	-1.04%	31,795
Apr 21, 2026	35.22	35.42	34.52	34.55	34.55	-1.48%	24,240
Apr 20, 2026	35.39	35.47	34.96	35.07	35.07	0.03%	35,654
Apr 17, 2026	34.91	35.47	34.91	35.06	35.06	2.04%	55,903
Apr 16, 2026	34.66	34.79	34.26	34.36	34.36	-0.84%	23,851
Apr 15, 2026	34.96	34.96	34.60	34.65	34.65	-0.17%	23,959
Apr 14, 2026	34.67	34.80	34.22	34.71	34.71	-0.03%	65,079
Apr 13, 2026	34.27	34.80	34.27	34.72	34.72	0.90%	56,449
Apr 10, 2026	34.67	34.67	34.05	34.41	34.41	-0.43%	25,902
Apr 9, 2026	34.19	34.78	34.10	34.56	34.56	1.62%	30,777
Apr 8, 2026	34.06	34.58	34.00	34.01	34.01	2.56%	44,366
Apr 7, 2026	33.20	33.46	33.16	33.16	33.16	-0.12%	21,174
Apr 6, 2026	32.86	33.34	32.86	33.20	33.20	0.91%	23,191
Apr 2, 2026	32.43	33.11	32.40	32.90	32.90	-	18,565
Apr 1, 2026	32.72	33.14	32.43	32.90	32.90	1.45%	17,491
Mar 31, 2026	32.35	32.80	31.90	32.43	32.43	1.30%	24,278