5 DAY PERFORMANCE
+0.29%
1 MONTH PERFORMANCE
+1.05%
3 MONTH PERFORMANCE
-11.11%
6 MONTH PERFORMANCE
-9.54%
YEAR-TO-DATE PERFORMANCE
-17.95%
1 YEAR PERFORMANCE
+3.54%
Oak Valley Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $23.37 | $24.00 (2.7%) | $24.15 | $23.35 | 4,298 | $197.52 M |
| 04/10/2025 | $24.79 | $23.71 (-4.36%) | $25.88 | $23.61 | 9,920 | $195.14 M |
| 04/09/2025 | $24.60 | $25.43 (3.37%) | $26.41 | $23.70 | 15,800 | $209.29 M |
| 04/08/2025 | $25.00 | $23.93 (-4.28%) | $25.00 | $23.76 | 7,347 | $196.95 M |
| 04/07/2025 | $23.01 | $24.78 (7.69%) | $25.25 | $23.01 | 10,747 | $203.94 M |
| 04/04/2025 | $23.70 | $24.09 (1.65%) | $24.54 | $22.94 | 11,700 | $198.26 M |
| 04/03/2025 | $25.00 | $23.98 (-4.08%) | $25.00 | $22.70 | 30,600 | $197.36 M |
| 04/02/2025 | $25.09 | $25.70 (2.43%) | $25.88 | $24.78 | 15,900 | $211.51 M |
| 04/01/2025 | $25.41 | $24.94 (-1.85%) | $25.41 | $24.47 | 5,940 | $205.26 M |
| 03/31/2025 | $24.50 | $24.96 (1.88%) | $25.52 | $24.50 | 21,200 | $205.42 M |
| 03/28/2025 | $25.80 | $25.12 (-2.64%) | $25.80 | $25.12 | 10,100 | $206.74 M |
| 03/27/2025 | $25.09 | $25.25 (0.64%) | $25.25 | $25.09 | 5,300 | $207.81 M |
| 03/26/2025 | $24.99 | $25.32 (1.32%) | $25.32 | $24.99 | 3,600 | $208.39 M |
| 03/25/2025 | $24.54 | $24.59 (0.2%) | $24.67 | $24.50 | 3,513 | $202.38 M |
| 03/24/2025 | $24.12 | $24.70 (2.4%) | $24.70 | $24.12 | 4,717 | $203.28 M |
| 03/21/2025 | $24.03 | $24.14 (0.46%) | $24.42 | $24.03 | 20,800 | $198.68 M |
| 03/20/2025 | $24.61 | $24.33 (-1.14%) | $24.61 | $24.33 | 2,925 | $200.24 M |
| 03/19/2025 | $24.56 | $24.59 (0.12%) | $24.66 | $24.56 | 2,624 | $202.38 M |
| 03/18/2025 | $24.20 | $24.54 (1.4%) | $24.54 | $24.19 | 8,820 | $201.97 M |
| 03/17/2025 | $24.32 | $24.32 (0%) | $24.32 | $24.05 | 6,800 | $200.16 M |
| 03/14/2025 | $24.00 | $24.14 (0.58%) | $24.24 | $23.85 | 13,825 | $198.45 M |
| 03/13/2025 | $24.65 | $23.75 (-3.65%) | $25.44 | $23.69 | 9,501 | $195.25 M |
| 03/12/2025 | $24.50 | $24.68 (0.73%) | $24.77 | $24.50 | 7,600 | $202.89 M |
| 03/11/2025 | $25.01 | $24.68 (-1.32%) | $25.03 | $24.39 | 6,119 | $202.89 M |
| 03/10/2025 | $25.00 | $25.00 (0%) | $25.33 | $25.00 | 7,200 | $205.53 M |
| 03/07/2025 | $25.25 | $25.35 (0.4%) | $25.35 | $24.99 | 7,600 | $208.40 M |
| 03/06/2025 | $25.25 | $25.40 (0.59%) | $25.42 | $25.00 | 5,500 | $208.81 M |
| 03/05/2025 | $25.50 | $25.33 (-0.67%) | $25.76 | $25.32 | 10,714 | $208.24 M |
| 03/04/2025 | $26.25 | $25.74 (-1.94%) | $26.25 | $25.74 | 10,137 | $211.61 M |
| 03/03/2025 | $27.00 | $26.51 (-1.81%) | $27.00 | $26.35 | 8,100 | $217.94 M |
| 02/28/2025 | $27.13 | $27.07 (-0.22%) | $27.26 | $26.85 | 8,800 | $222.54 M |
| 02/27/2025 | $27.15 | $26.86 (-1.07%) | $27.20 | $26.86 | 4,800 | $220.82 M |
| 02/26/2025 | $26.95 | $27.12 (0.63%) | $27.40 | $26.73 | 8,236 | $222.95 M |
| 02/25/2025 | $27.42 | $26.64 (-2.84%) | $27.42 | $26.60 | 15,349 | $219.01 M |
| 02/24/2025 | $27.50 | $27.26 (-0.87%) | $27.79 | $27.25 | 6,600 | $224.10 M |
| 02/21/2025 | $27.87 | $27.05 (-2.94%) | $27.87 | $26.42 | 14,706 | $222.38 M |
| 02/20/2025 | $27.26 | $27.49 (0.84%) | $27.72 | $27.13 | 7,400 | $226.00 M |
| 02/19/2025 | $28.45 | $27.67 (-2.74%) | $28.45 | $27.66 | 6,742 | $227.48 M |
| 02/18/2025 | $28.16 | $28.10 (-0.21%) | $28.57 | $27.87 | 12,728 | $231.01 M |
| 02/14/2025 | $28.06 | $28.31 (0.89%) | $28.55 | $27.84 | 20,038 | $232.74 M |
| 02/13/2025 | $27.32 | $27.83 (1.87%) | $28.03 | $27.15 | 5,705 | $228.79 M |
| 02/12/2025 | $28.45 | $27.50 (-3.34%) | $28.45 | $27.22 | 11,200 | $226.08 M |
| 02/11/2025 | $27.94 | $27.95 (0.04%) | $27.95 | $27.65 | 18,400 | $229.78 M |
| 02/10/2025 | $26.18 | $27.90 (6.57%) | $27.95 | $25.70 | 23,300 | $229.37 M |
| 02/07/2025 | $25.34 | $25.90 (2.21%) | $25.90 | $25.00 | 125,200 | $212.92 M |
| 02/06/2025 | $25.80 | $25.50 (-1.16%) | $25.80 | $25.49 | 53,100 | $209.64 M |
| 02/05/2025 | $25.52 | $25.54 (0.08%) | $25.72 | $25.35 | 59,800 | $209.96 M |
| 02/04/2025 | $25.68 | $25.50 (-0.7%) | $25.79 | $25.35 | 18,800 | $209.64 M |
| 02/03/2025 | $25.90 | $25.49 (-1.58%) | $26.01 | $25.33 | 14,815 | $209.55 M |
| 01/31/2025 | $25.78 | $25.87 (0.35%) | $25.97 | $25.53 | 15,900 | $212.68 M |
| 01/30/2025 | $26.00 | $25.98 (-0.08%) | $26.17 | $25.82 | 5,500 | $213.58 M |
| 01/29/2025 | $26.00 | $26.00 (0%) | $26.24 | $25.75 | 18,500 | $213.75 M |
| 01/28/2025 | $24.18 | $26.00 (7.53%) | $26.55 | $24.18 | 10,200 | $213.75 M |
| 01/27/2025 | $26.04 | $26.35 (1.19%) | $26.50 | $25.70 | 19,904 | $216.62 M |
| 01/24/2025 | $26.20 | $26.05 (-0.57%) | $26.50 | $26.05 | 5,446 | $214.16 M |
| 01/23/2025 | $26.68 | $26.35 (-1.24%) | $26.93 | $26.10 | 14,422 | $216.62 M |
| 01/22/2025 | $26.70 | $26.82 (0.45%) | $26.95 | $26.00 | 16,126 | $220.49 M |
| 01/21/2025 | $25.31 | $26.78 (5.81%) | $26.78 | $25.31 | 20,822 | $220.16 M |
| 01/17/2025 | $25.68 | $25.75 (0.27%) | $25.99 | $25.46 | 65,600 | $211.69 M |
| 01/16/2025 | $27.83 | $26.14 (-6.07%) | $27.83 | $26.04 | 7,300 | $214.90 M |
| 01/15/2025 | $27.20 | $26.48 (-2.65%) | $27.21 | $26.35 | 26,400 | $217.69 M |
| 01/14/2025 | $27.30 | $27.53 (0.84%) | $27.61 | $26.73 | 8,200 | $226.32 M |
| 01/13/2025 | $25.96 | $27.00 (4.01%) | $27.00 | $25.96 | 5,448 | $221.97 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.
