Oak Valley Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	34.10	34.10	33.37	33.37	33.37	-2.63%	10,225
Oct 8, 2026	33.53	34.83	33.53	34.27	34.27	0.62%	9,337
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%	6,600
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%	8,665
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%	19,429
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
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%	57,686
Aug 17, 2026	33.80	34.46	33.71	34.17	34.17	0.29%	25,411
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