-
5 DAY PERFORMANCE
+2.68% -
1 MONTH PERFORMANCE
-4.28% -
3 MONTH PERFORMANCE
+5.52% -
6 MONTH PERFORMANCE
+2.60% -
YEAR-TO-DATE PERFORMANCE
-15.69% -
1 YEAR PERFORMANCE
-2.81%
Oak Valley Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/11/2024 | $25.97 | $25.30 (-2.58%) | $25.97 | $25.13 | 5,462 | $207.97 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 |
| 08/06/2024 | $24.50 | $24.97 (1.92%) | $25.15 | $24.26 | 7,900 | $205.25 M |
| 08/05/2024 | $25.51 | $24.60 (-3.57%) | $25.69 | $24.26 | 19,740 | $202.20 M |
| 08/02/2024 | $25.56 | $26.00 (1.72%) | $26.07 | $25.47 | 17,800 | $213.71 M |
| 08/01/2024 | $28.16 | $26.38 (-6.32%) | $28.16 | $26.05 | 25,844 | $216.84 M |
| 07/31/2024 | $28.25 | $28.47 (0.78%) | $28.55 | $27.47 | 16,945 | $234.01 M |
| 07/30/2024 | $27.25 | $28.12 (3.19%) | $28.13 | $27.20 | 10,427 | $231.14 M |
| 07/29/2024 | $27.02 | $27.05 (0.11%) | $27.34 | $26.62 | 18,701 | $222.34 M |
| 07/26/2024 | $27.00 | $27.37 (1.37%) | $27.37 | $26.92 | 15,032 | $224.97 M |
| 07/25/2024 | $27.50 | $26.89 (-2.22%) | $27.50 | $26.85 | 20,100 | $221.03 M |
| 07/24/2024 | $27.28 | $27.11 (-0.62%) | $27.50 | $26.90 | 15,330 | $222.84 M |
| 07/23/2024 | $26.65 | $26.99 (1.28%) | $27.50 | $26.61 | 33,300 | $221.85 M |
| 07/22/2024 | $26.47 | $26.43 (-0.15%) | $26.65 | $26.25 | 24,743 | $217.25 M |
| 07/19/2024 | $26.87 | $26.67 (-0.74%) | $27.03 | $26.40 | 17,810 | $219.22 M |
| 07/18/2024 | $26.62 | $26.65 (0.11%) | $27.99 | $26.33 | 19,123 | $219.05 M |
| 07/17/2024 | $27.02 | $26.92 (-0.37%) | $27.45 | $26.80 | 28,785 | $221.27 M |
| 07/16/2024 | $26.79 | $27.62 (3.1%) | $27.66 | $26.59 | 33,488 | $227.03 M |
| 07/15/2024 | $25.81 | $26.42 (2.36%) | $26.58 | $25.58 | 20,331 | $216.90 M |
| 07/12/2024 | $25.50 | $25.50 (0%) | $25.50 | $24.89 | 20,482 | $209.35 M |
| 07/11/2024 | $24.08 | $25.28 (4.98%) | $25.91 | $23.55 | 22,314 | $207.54 M |
| 07/10/2024 | $23.66 | $23.65 (-0.04%) | $23.66 | $23.60 | 6,996 | $194.16 M |
| 07/09/2024 | $23.59 | $23.58 (-0.04%) | $23.77 | $23.58 | 12,557 | $193.58 M |
| 07/08/2024 | $24.09 | $23.89 (-0.83%) | $24.09 | $23.62 | 11,347 | $196.13 M |
| 07/05/2024 | $23.74 | $23.47 (-1.14%) | $23.76 | $23.45 | 19,690 | $192.68 M |
| 07/03/2024 | $23.47 | $23.92 (1.92%) | $23.92 | $23.47 | 2,139 | $196.37 M |
| 07/02/2024 | $24.24 | $24.10 (-0.58%) | $24.36 | $24.00 | 6,578 | $197.85 M |
| 07/01/2024 | $24.64 | $24.23 (-1.66%) | $24.74 | $24.18 | 15,023 | $198.92 M |
| 06/28/2024 | $24.30 | $24.97 (2.76%) | $24.98 | $24.30 | 99,064 | $204.99 M |
| 06/27/2024 | $24.04 | $24.23 (0.79%) | $24.25 | $23.81 | 6,083 | $198.92 M |
| 06/26/2024 | $23.48 | $23.87 (1.66%) | $24.03 | $23.48 | 8,693 | $195.96 M |
| 06/25/2024 | $23.01 | $23.38 (1.61%) | $23.84 | $23.01 | 3,261 | $191.94 M |
| 06/24/2024 | $23.51 | $23.73 (0.94%) | $23.95 | $23.47 | 10,550 | $194.81 M |
| 06/21/2024 | $23.37 | $23.12 (-1.07%) | $23.37 | $23.12 | 21,605 | $189.81 M |
| 06/20/2024 | $23.45 | $23.44 (-0.04%) | $23.45 | $23.34 | 7,918 | $192.43 M |
| 06/18/2024 | $23.14 | $23.20 (0.26%) | $23.49 | $23.14 | 11,688 | $190.46 M |
| 06/17/2024 | $23.20 | $23.35 (0.65%) | $23.55 | $23.20 | 10,743 | $191.69 M |
| 06/14/2024 | $23.55 | $23.20 (-1.49%) | $24.20 | $23.00 | 36,247 | $190.46 M |
| 06/13/2024 | $24.00 | $23.81 (-0.79%) | $24.00 | $23.81 | 2,897 | $195.47 M |
| 06/12/2024 | $24.30 | $24.03 (-1.11%) | $24.30 | $23.90 | 7,170 | $197.28 M |
| 06/11/2024 | $23.25 | $23.93 (2.92%) | $23.93 | $23.20 | 6,130 | $196.46 M |