Oak Valley Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	16,723
Aug 26, 2026	34.07	34.11	33.56	33.79	33.79	-0.82%	30,558
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%	21,329
Aug 21, 2026	34.36	35.16	33.93	34.59	34.59	1.41%	57,151
Aug 20, 2026	33.80	34.28	33.58	34.11	34.11	0.24%	18,465
Aug 19, 2026	34.59	35.28	33.88	34.03	34.03	-1.33%	31,167
Aug 18, 2026	34.50	35.00	33.67	34.49	34.49	0.94%	57,685
Aug 17, 2026	33.80	34.46	33.71	34.17	34.17	0.29%	25,410
Aug 14, 2026	34.27	35.07	33.63	34.07	34.07	-0.47%	41,446
Aug 13, 2026	33.73	34.23	33.31	34.23	34.23	1.60%	15,574
Aug 12, 2026	33.14	33.71	33.14	33.69	33.69	0.99%	23,663
Aug 11, 2026	33.39	33.76	32.62	33.36	33.36	0.48%	18,927
Aug 10, 2026	33.04	33.28	32.91	33.20	33.20	-0.75%	23,315
Aug 7, 2026	33.07	33.62	33.05	33.45	33.45	0.60%	22,465
Aug 6, 2026	33.52	33.70	33.20	33.25	33.25	-0.60%	11,624
Aug 5, 2026	33.83	33.83	33.39	33.45	33.45	-0.48%	22,502
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