5 DAY PERFORMANCE
-0.57%
1 MONTH PERFORMANCE
+7.12%
3 MONTH PERFORMANCE
+21.00%
6 MONTH PERFORMANCE
+20.82%
YEAR-TO-DATE PERFORMANCE
+11.18%
1 YEAR PERFORMANCE
+20.78%
Oak Valley Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $33.94 | $33.42 (-1.53%) | $34.16 | $33.24 | 21.00 K | $275.69 M |
| 02/17/2026 | $33.75 | $33.69 (-0.18%) | $34.10 | $33.65 | 15.30 K | $277.92 M |
| 02/13/2026 | $33.23 | $33.61 (1.14%) | $33.90 | $32.90 | 36.34 K | $277.26 M |
| 02/12/2026 | $33.39 | $33.01 (-1.14%) | $33.41 | $32.81 | 15.20 K | $272.31 M |
| 02/11/2026 | $33.37 | $33.13 (-0.72%) | $33.37 | $33.06 | 13.52 K | $273.30 M |
| 02/10/2026 | $33.46 | $33.19 (-0.81%) | $33.60 | $33.13 | 16.60 K | $273.79 M |
| 02/09/2026 | $33.77 | $33.36 (-1.21%) | $33.77 | $33.33 | 10.15 K | $275.20 M |
| 02/06/2026 | $33.73 | $33.62 (-0.33%) | $34.00 | $33.60 | 19.82 K | $277.34 M |
| 02/05/2026 | $33.78 | $33.41 (-1.1%) | $33.78 | $33.20 | 16.52 K | $275.61 M |
| 02/04/2026 | $32.73 | $33.16 (1.31%) | $33.60 | $32.73 | 23.01 K | $273.55 M |
| 02/03/2026 | $32.49 | $32.71 (0.68%) | $32.72 | $32.27 | 19.31 K | $269.83 M |
| 02/02/2026 | $31.89 | $32.31 (1.32%) | $32.32 | $31.66 | 26.20 K | $266.53 M |
| 01/30/2026 | $31.97 | $31.95 (-0.06%) | $32.03 | $31.90 | 22.12 K | $263.56 M |
| 01/29/2026 | $31.96 | $31.91 (-0.16%) | $32.11 | $31.64 | 14.55 K | $263.23 M |
| 01/28/2026 | $32.60 | $31.68 (-2.82%) | $32.60 | $31.35 | 15.31 K | $261.34 M |
| 01/27/2026 | $32.26 | $32.15 (-0.34%) | $32.51 | $32.15 | 9.90 K | $265.21 M |
| 01/26/2026 | $32.12 | $32.13 (0.03%) | $32.50 | $32.01 | 8.54 K | $265.05 M |
| 01/23/2026 | $32.75 | $32.13 (-1.89%) | $32.87 | $32.03 | 14.00 K | $265.05 M |
| 01/22/2026 | $32.30 | $32.55 (0.77%) | $32.82 | $32.30 | 16.90 K | $268.51 M |
| 01/21/2026 | $31.00 | $32.17 (3.77%) | $32.19 | $31.00 | 20.60 K | $265.30 M |
| 01/20/2026 | $31.01 | $30.70 (-1%) | $31.20 | $30.70 | 10.74 K | $253.17 M |
| 01/16/2026 | $30.86 | $31.20 (1.1%) | $31.90 | $30.86 | 19.01 K | $257.30 M |
| 01/15/2026 | $30.69 | $30.93 (0.78%) | $31.22 | $30.69 | 16.40 K | $255.07 M |
| 01/14/2026 | $30.47 | $30.43 (-0.13%) | $30.60 | $30.30 | 8.94 K | $250.95 M |
| 01/13/2026 | $30.61 | $30.21 (-1.31%) | $30.72 | $30.21 | 5.30 K | $249.13 M |
| 01/12/2026 | $30.42 | $30.21 (-0.69%) | $30.42 | $30.15 | 7.15 K | $249.13 M |
| 01/09/2026 | $30.85 | $30.32 (-1.72%) | $30.85 | $30.31 | 15.44 K | $250.04 M |
| 01/08/2026 | $29.70 | $30.48 (2.63%) | $30.98 | $29.33 | 12.40 K | $251.36 M |
| 01/07/2026 | $30.00 | $29.78 (-0.73%) | $30.08 | $29.60 | 8.12 K | $245.59 M |
| 01/06/2026 | $30.15 | $30.06 (-0.3%) | $30.45 | $29.71 | 21.01 K | $247.89 M |
| 01/05/2026 | $29.78 | $30.43 (2.18%) | $30.79 | $29.74 | 11.82 K | $250.95 M |
| 01/02/2026 | $30.26 | $29.70 (-1.85%) | $30.26 | $29.63 | 12.10 K | $244.93 M |
| 12/31/2025 | $30.65 | $30.06 (-1.92%) | $30.65 | $30.00 | 4.70 K | $247.89 M |
| 12/30/2025 | $30.01 | $30.01 (0%) | $30.40 | $29.45 | 22.80 K | $247.48 M |
| 12/29/2025 | $30.21 | $30.07 (-0.46%) | $30.33 | $29.82 | 7.42 K | $247.98 M |
| 12/26/2025 | $30.10 | $30.04 (-0.2%) | $30.23 | $29.84 | 5.60 K | $247.73 M |
| 12/24/2025 | $30.41 | $30.16 (-0.82%) | $30.41 | $30.16 | 5.72 K | $248.72 M |
| 12/23/2025 | $30.44 | $30.10 (-1.12%) | $30.58 | $30.10 | 7.00 K | $248.22 M |
| 12/22/2025 | $30.98 | $30.43 (-1.78%) | $31.25 | $30.41 | 24.72 K | $250.95 M |
| 12/19/2025 | $31.10 | $30.76 (-1.09%) | $31.25 | $29.58 | 23.03 K | $253.67 M |
| 12/18/2025 | $31.15 | $31.14 (-0.03%) | $31.45 | $31.02 | 19.90 K | $256.80 M |
| 12/17/2025 | $30.37 | $30.80 (1.42%) | $31.04 | $30.37 | 18.00 K | $254.00 M |
| 12/16/2025 | $30.80 | $30.80 (0%) | $30.80 | $30.70 | 14.01 K | $254.00 M |
| 12/15/2025 | $30.25 | $30.60 (1.16%) | $30.85 | $30.15 | 13.60 K | $252.35 M |
| 12/12/2025 | $30.43 | $30.22 (-0.69%) | $30.50 | $30.12 | 11.81 K | $249.21 M |
| 12/11/2025 | $28.96 | $30.14 (4.07%) | $30.27 | $28.96 | 36.02 K | $248.55 M |
| 12/10/2025 | $28.10 | $28.96 (3.06%) | $29.00 | $28.00 | 70.00 K | $238.82 M |
| 12/09/2025 | $28.05 | $28.20 (0.53%) | $28.21 | $27.81 | 12.50 K | $232.56 M |
| 12/08/2025 | $28.01 | $27.66 (-1.25%) | $28.01 | $27.66 | 15.50 K | $228.10 M |
| 12/05/2025 | $28.01 | $28.04 (0.11%) | $28.25 | $27.86 | 8.51 K | $231.24 M |
| 12/04/2025 | $28.05 | $28.05 (0%) | $28.05 | $27.95 | 5.60 K | $231.32 M |
| 12/03/2025 | $27.71 | $28.08 (1.34%) | $28.29 | $27.71 | 11.70 K | $231.57 M |
| 12/02/2025 | $28.32 | $27.66 (-2.33%) | $28.32 | $27.66 | 5.20 K | $228.10 M |
| 12/01/2025 | $28.09 | $27.98 (-0.39%) | $28.10 | $27.92 | 5.00 K | $230.74 M |
| 11/28/2025 | $28.11 | $28.10 (-0.04%) | $28.11 | $28.10 | 2.92 K | $231.73 M |
| 11/26/2025 | $27.61 | $28.16 (1.99%) | $28.28 | $27.61 | 13.10 K | $232.23 M |
| 11/25/2025 | $28.10 | $28.35 (0.89%) | $28.53 | $28.00 | 11.53 K | $233.79 M |
| 11/24/2025 | $28.39 | $27.92 (-1.66%) | $28.39 | $27.90 | 5.50 K | $230.25 M |
| 11/21/2025 | $27.52 | $28.39 (3.16%) | $28.66 | $27.52 | 16.34 K | $234.12 M |
| 11/20/2025 | $27.62 | $27.54 (-0.29%) | $27.62 | $27.44 | 4.50 K | $227.11 M |
| 11/19/2025 | $27.81 | $27.62 (-0.68%) | $27.90 | $27.21 | 9.93 K | $227.77 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
