Oak Valley Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	33.04	33.04	33.04	32.51	-	-2.81%	793
Aug 7, 2026	33.07	33.62	33.05	33.45	33.45	0.60%	22,460
Aug 6, 2026	33.52	33.70	33.20	33.25	33.25	-0.60%	11,612
Aug 5, 2026	33.83	33.83	33.39	33.45	33.45	-0.48%	17,582
Aug 4, 2026	33.53	34.01	33.37	33.61	33.61	0.03%	19,531
Aug 3, 2026	33.89	34.17	33.40	33.60	33.60	0.31%	44,362
Jul 31, 2026	33.68	33.88	33.26	33.87	33.50	1.38%	26,225
Jul 30, 2026	33.95	34.50	33.27	33.41	33.04	-1.10%	30,580
Jul 29, 2026	34.05	34.51	33.70	33.78	33.41	-1.66%	33,946
Jul 28, 2026	33.69	34.63	33.69	34.35	33.97	3.62%	27,198
Jul 27, 2026	32.72	33.36	32.50	33.15	32.78	1.66%	44,732
Jul 24, 2026	32.72	33.15	32.25	32.61	32.25	1.08%	31,667
Jul 23, 2026	32.37	32.58	31.12	32.26	31.90	-2.03%	21,260
Jul 22, 2026	33.04	33.09	32.40	32.93	32.57	-1.20%	31,620
Jul 21, 2026	33.04	33.45	32.83	33.33	32.96	0.76%	37,596
Jul 20, 2026	31.77	33.78	31.77	33.08	32.71	-1.17%	43,312
Jul 17, 2026	34.10	34.41	33.40	33.47	33.10	-2.68%	21,018
Jul 16, 2026	33.61	34.65	33.33	34.39	34.01	2.63%	37,583
Jul 15, 2026	33.22	33.75	33.04	33.51	33.14	0.66%	19,344
Jul 14, 2026	33.99	33.99	33.18	33.29	32.92	-1.74%	22,183
Jul 13, 2026	33.75	34.13	33.50	33.88	33.50	0.80%	18,728
Jul 10, 2026	33.46	33.82	32.98	33.61	33.24	0.42%	21,961
Jul 9, 2026	33.39	33.50	32.89	33.47	33.10	1.21%	19,939
Jul 8, 2026	33.05	33.61	32.93	33.07	32.70	-1.25%	22,083
Jul 7, 2026	33.62	34.17	33.09	33.49	33.12	-1.01%	14,077
Jul 6, 2026	33.64	33.91	32.92	33.83	33.46	-0.09%	23,347
Jul 2, 2026	34.52	34.57	33.77	33.86	33.49	-1.80%	15,948
Jul 1, 2026	33.75	34.63	33.75	34.48	34.10	2.18%	42,077
Jun 30, 2026	33.31	34.14	33.18	33.75	33.37	0.61%	38,760
Jun 29, 2026	33.42	33.62	32.78	33.54	33.17	-0.42%	30,462
Jun 26, 2026	33.26	33.93	32.78	33.68	33.31	1.25%	194,441
Jun 25, 2026	33.74	34.03	33.15	33.27	32.90	-1.99%	19,842
Jun 24, 2026	34.06	34.42	33.26	33.94	33.56	-0.29%	31,183
Jun 23, 2026	33.07	34.12	33.00	34.04	33.66	2.75%	31,232
Jun 22, 2026	33.93	35.84	33.03	33.13	32.76	-2.64%	34,504
Jun 18, 2026	33.99	34.50	33.64	34.03	33.65	1.16%	140,202
Jun 17, 2026	33.69	34.25	33.05	33.64	33.27	-0.27%	51,073
Jun 16, 2026	33.84	34.49	33.46	33.73	33.36	0.18%	70,578
Jun 15, 2026	35.22	35.97	33.52	33.67	33.30	-3.77%	71,728
Jun 12, 2026	34.82	35.35	34.61	34.99	34.60	1.01%	83,173
Jun 11, 2026	35.01	35.30	34.40	34.64	34.26	-0.40%	62,834
Jun 10, 2026	35.00	35.85	34.69	34.78	34.39	0.03%	77,389
Jun 9, 2026	34.50	35.33	34.50	34.77	34.39	1.34%	84,026
Jun 8, 2026	34.39	34.60	33.99	34.31	33.93	0.29%	55,743
Jun 5, 2026	33.74	34.74	33.69	34.21	33.83	1.63%	133,864
Jun 4, 2026	32.95	33.78	32.78	33.66	33.29	3.13%	92,695
Jun 3, 2026	33.87	33.98	32.56	32.64	32.28	-3.46%	67,711
Jun 2, 2026	32.88	33.94	32.87	33.81	33.44	2.83%	100,043
Jun 1, 2026	33.01	33.88	32.15	32.88	32.52	-0.09%	63,202
May 29, 2026	32.94	33.50	32.74	32.91	32.55	0.03%	70,998