-
5 DAY PERFORMANCE
+7.84% -
1 MONTH PERFORMANCE
+13.84% -
3 MONTH PERFORMANCE
+17.16% -
6 MONTH PERFORMANCE
+25.06% -
YEAR-TO-DATE PERFORMANCE
-2.20% -
1 YEAR PERFORMANCE
+14.28%
Oak Valley Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $30.00 | $29.29 (-2.38%) | $30.14 | $29.10 | 14,136 | |
| 11/06/2024 | $29.28 | $30.27 (3.38%) | $30.80 | $29.28 | 36,764 | $248.86 M |
| 11/05/2024 | $27.00 | $28.79 (6.63%) | $28.79 | $27.00 | 12,400 | $236.70 M |
| 11/04/2024 | $27.19 | $27.19 (0%) | $27.19 | $27.19 | 2,800 | $223.54 M |
| 11/01/2024 | $27.20 | $27.16 (-0.15%) | $27.20 | $26.95 | 7,338 | $223.30 M |
| 10/31/2024 | $26.85 | $27.00 (0.56%) | $27.09 | $26.81 | 9,349 | $221.98 M |
| 10/30/2024 | $26.93 | $27.05 (0.45%) | $27.20 | $26.93 | 7,100 | $222.39 M |
| 10/29/2024 | $26.85 | $27.16 (1.15%) | $27.37 | $26.85 | 7,434 | $223.30 M |
| 10/28/2024 | $26.78 | $27.19 (1.53%) | $27.19 | $26.78 | 6,700 | $223.54 M |
| 10/25/2024 | $26.76 | $26.43 (-1.23%) | $27.00 | $26.43 | 10,229 | $217.29 M |
| 10/24/2024 | $26.43 | $26.72 (1.1%) | $27.00 | $26.41 | 8,621 | $219.68 M |
| 10/23/2024 | $26.90 | $26.85 (-0.19%) | $26.99 | $26.85 | 5,217 | $220.75 M |
| 10/22/2024 | $26.47 | $27.17 (2.64%) | $27.17 | $26.47 | 11,716 | $223.38 M |
| 10/21/2024 | $27.14 | $26.50 (-2.36%) | $27.20 | $26.22 | 19,527 | $217.87 M |
| 10/18/2024 | $26.85 | $26.84 (-0.04%) | $27.20 | $26.84 | 7,600 | $220.66 M |
| 10/17/2024 | $26.62 | $26.80 (0.68%) | $27.19 | $26.51 | 8,400 | $220.30 M |
| 10/16/2024 | $26.76 | $26.80 (0.15%) | $27.08 | $26.63 | 10,500 | $220.30 M |
| 10/15/2024 | $26.98 | $26.82 (-0.59%) | $27.31 | $26.82 | 11,800 | $220.46 M |
| 10/14/2024 | $26.31 | $27.20 (3.38%) | $27.20 | $26.06 | 7,643 | $223.58 M |
| 10/11/2024 | $25.35 | $26.53 (4.65%) | $26.62 | $25.35 | 25,645 | $218.08 M |
| 10/10/2024 | $25.28 | $25.32 (0.16%) | $25.44 | $25.28 | 4,835 | $208.13 M |
| 10/09/2024 | $25.33 | $25.62 (1.14%) | $25.62 | $25.33 | 5,611 | $210.60 M |
| 10/08/2024 | $25.62 | $25.48 (-0.55%) | $25.69 | $25.20 | 6,746 | $209.45 M |
| 10/07/2024 | $25.69 | $25.73 (0.16%) | $26.48 | $25.50 | 9,938 | $211.50 M |
| 10/04/2024 | $25.99 | $25.95 (-0.15%) | $25.99 | $25.43 | 12,442 | $213.31 M |
| 10/03/2024 | $25.71 | $25.44 (-1.05%) | $25.71 | $25.31 | 7,125 | $209.12 M |
| 10/02/2024 | $25.83 | $25.86 (0.12%) | $26.08 | $25.80 | 14,600 | $212.57 M |
| 10/01/2024 | $26.39 | $25.71 (-2.58%) | $26.44 | $25.71 | 7,700 | $211.34 M |
| 09/30/2024 | $27.87 | $26.57 (-4.66%) | $27.87 | $26.18 | 17,686 | $218.41 M |
| 09/27/2024 | $26.58 | $27.15 (2.14%) | $27.26 | $26.58 | 4,113 | $223.17 M |
| 09/26/2024 | $27.30 | $26.60 (-2.56%) | $27.30 | $26.50 | 12,500 | $218.65 M |
| 09/25/2024 | $26.88 | $26.90 (0.07%) | $26.91 | $26.27 | 15,808 | $221.12 M |
| 09/24/2024 | $27.00 | $26.64 (-1.33%) | $27.00 | $26.64 | 5,700 | $218.98 M |
| 09/23/2024 | $27.39 | $27.21 (-0.66%) | $27.39 | $26.70 | 8,400 | $223.67 M |
| 09/20/2024 | $27.53 | $27.52 (-0.04%) | $27.53 | $27.06 | 57,500 | $226.21 M |
| 09/19/2024 | $27.00 | $28.02 (3.78%) | $28.02 | $26.95 | 12,400 | $230.32 M |
| 09/18/2024 | $25.98 | $26.24 (1%) | $26.98 | $25.80 | 11,700 | $215.69 M |
| 09/17/2024 | $26.74 | $26.26 (-1.8%) | $26.74 | $26.26 | 11,742 | $215.86 M |
| 09/16/2024 | $26.50 | $26.45 (-0.19%) | $26.75 | $26.34 | 8,700 | $217.42 M |
| 09/13/2024 | $25.92 | $26.55 (2.43%) | $26.60 | $25.92 | 10,500 | $218.24 M |
| 09/12/2024 | $25.35 | $25.50 (0.59%) | $25.65 | $25.35 | 5,949 | $209.61 M |
| 09/11/2024 | $25.97 | $25.41 (-2.16%) | $25.97 | $25.13 | 5,500 | $208.87 M |
| 09/10/2024 | $25.00 | $26.04 (4.16%) | $26.04 | $25.00 | 6,800 | $214.05 M |
| 09/09/2024 | $24.95 | $24.95 (0%) | $25.51 | $24.90 | 4,800 | $205.09 M |
| 09/06/2024 | $24.98 | $24.59 (-1.56%) | $24.98 | $24.53 | 10,100 | $202.13 M |
| 09/05/2024 | $25.73 | $25.26 (-1.83%) | $25.73 | $25.16 | 6,000 | $207.64 M |
| 09/04/2024 | $25.66 | $25.98 (1.25%) | $25.98 | $25.66 | 4,000 | $213.56 M |
| 09/03/2024 | $26.12 | $25.89 (-0.88%) | $26.34 | $25.63 | 10,900 | $212.82 M |
| 08/30/2024 | $26.20 | $26.67 (1.79%) | $26.67 | $26.20 | 3,700 | $219.23 M |
| 08/29/2024 | $26.78 | $26.65 (-0.49%) | $26.78 | $26.18 | 12,800 | $219.06 M |
| 08/28/2024 | $26.50 | $26.80 (1.13%) | $26.80 | $26.29 | 4,931 | $220.30 M |
| 08/27/2024 | $26.72 | $26.59 (-0.49%) | $26.72 | $26.51 | 4,500 | $218.57 M |
| 08/26/2024 | $26.19 | $26.92 (2.79%) | $27.00 | $26.17 | 35,200 | $221.28 M |
| 08/23/2024 | $24.70 | $26.14 (5.83%) | $26.14 | $24.70 | 14,300 | $214.87 M |
| 08/22/2024 | $24.70 | $24.62 (-0.32%) | $24.70 | $24.59 | 3,400 | $202.38 M |
| 08/21/2024 | $24.70 | $24.75 (0.2%) | $24.75 | $24.59 | 6,200 | $203.45 M |
| 08/20/2024 | $25.67 | $24.73 (-3.66%) | $25.67 | $24.73 | 10,116 | $203.28 M |
| 08/19/2024 | $25.80 | $25.85 (0.19%) | $26.16 | $25.66 | 6,901 | $212.49 M |
| 08/16/2024 | $26.40 | $25.55 (-3.22%) | $26.63 | $25.29 | 43,347 | $210.02 M |
| 08/15/2024 | $25.79 | $26.45 (2.56%) | $26.45 | $25.48 | 6,600 | $217.42 M |
| 08/14/2024 | $25.76 | $25.21 (-2.14%) | $26.33 | $25.16 | 21,800 | $207.23 M |
| 08/13/2024 | $25.50 | $25.85 (1.37%) | $25.85 | $25.46 | 3,948 | $212.48 M |
| 08/12/2024 | $26.97 | $25.40 (-5.82%) | $26.97 | $25.40 | 8,900 | $208.78 M |
| 08/09/2024 | $25.63 | $26.38 (2.93%) | $26.75 | $25.63 | 15,136 | $216.84 M |
| 08/08/2024 | $25.28 | $25.83 (2.18%) | $25.93 | $25.05 | 10,648 | $212.31 M |
| 08/07/2024 | $24.97 | $25.00 (0.12%) | $25.21 | $24.80 | 23,605 | $205.49 M |