5 DAY PERFORMANCE
-1.44%
1 MONTH PERFORMANCE
-3.39%
3 MONTH PERFORMANCE
+3.29%
6 MONTH PERFORMANCE
-8.00%
YEAR-TO-DATE PERFORMANCE
-13.16%
1 YEAR PERFORMANCE
+9.48%
Oak Valley Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2025 | $25.25 | $25.40 (0.59%) | $25.60 | $25.25 | 7.70 K | $209.09 M |
| 06/17/2025 | $25.64 | $25.27 (-1.44%) | $25.64 | $25.27 | 7.30 K | $208.02 M |
| 06/16/2025 | $25.52 | $25.70 (0.71%) | $25.86 | $25.36 | 8.44 K | $211.56 M |
| 06/13/2025 | $25.85 | $25.77 (-0.31%) | $26.12 | $25.41 | 15.40 K | $212.13 M |
| 06/12/2025 | $26.15 | $26.39 (0.92%) | $26.39 | $26.10 | 5.50 K | $217.24 M |
| 06/11/2025 | $26.64 | $26.34 (-1.13%) | $26.64 | $26.34 | 5.43 K | $216.83 M |
| 06/10/2025 | $26.20 | $26.31 (0.42%) | $26.96 | $26.20 | 6.70 K | $216.58 M |
| 06/09/2025 | $26.85 | $26.21 (-2.38%) | $26.85 | $25.96 | 7.20 K | $215.76 M |
| 06/06/2025 | $25.46 | $26.75 (5.07%) | $26.82 | $25.46 | 10.70 K | $220.20 M |
| 06/05/2025 | $25.00 | $25.13 (0.52%) | $25.23 | $24.77 | 6.20 K | $206.87 M |
| 06/04/2025 | $25.26 | $25.17 (-0.36%) | $25.27 | $25.17 | 5.90 K | $207.20 M |
| 06/03/2025 | $25.09 | $25.25 (0.64%) | $25.26 | $24.91 | 6.20 K | $207.85 M |
| 06/02/2025 | $25.86 | $25.10 (-2.94%) | $25.86 | $24.96 | 9.00 K | $206.62 M |
| 05/30/2025 | $25.30 | $25.49 (0.75%) | $25.96 | $25.08 | 9.90 K | $209.83 M |
| 05/29/2025 | $25.56 | $25.68 (0.47%) | $26.00 | $25.26 | 6.50 K | $211.39 M |
| 05/28/2025 | $25.89 | $25.66 (-0.89%) | $26.15 | $25.66 | 9.92 K | $211.23 M |
| 05/27/2025 | $26.19 | $26.05 (-0.53%) | $26.19 | $25.64 | 6.84 K | $214.44 M |
| 05/23/2025 | $24.50 | $24.72 (0.9%) | $24.99 | $24.50 | 8.30 K | $203.49 M |
| 05/22/2025 | $25.27 | $24.84 (-1.7%) | $25.29 | $24.70 | 5.82 K | $204.48 M |
| 05/21/2025 | $25.95 | $25.50 (-1.73%) | $26.39 | $25.26 | 5.42 K | $209.91 M |
| 05/20/2025 | $26.36 | $26.39 (0.11%) | $26.39 | $26.36 | 1.71 K | $217.24 M |
| 05/19/2025 | $26.10 | $26.29 (0.73%) | $26.29 | $26.01 | 3.94 K | $216.42 M |
| 05/16/2025 | $26.32 | $26.03 (-1.1%) | $26.45 | $26.03 | 8.03 K | $214.27 M |
| 05/15/2025 | $25.76 | $26.32 (2.17%) | $26.32 | $25.76 | 3.52 K | $216.66 M |
| 05/14/2025 | $25.51 | $25.51 (0%) | $25.51 | $25.51 | 4.80 K | $209.99 M |
| 05/13/2025 | $26.45 | $26.41 (-0.15%) | $26.45 | $26.19 | 3.50 K | $217.40 M |
| 05/12/2025 | $26.34 | $26.22 (-0.46%) | $26.65 | $26.12 | 8.13 K | $215.84 M |
| 05/09/2025 | $25.40 | $25.44 (0.16%) | $25.55 | $25.30 | 3.30 K | $209.42 M |
| 05/08/2025 | $25.90 | $25.15 (-2.9%) | $25.90 | $25.15 | 8.20 K | $207.03 M |
| 05/07/2025 | $24.94 | $25.22 (1.12%) | $25.22 | $24.94 | 4.10 K | $207.61 M |
| 05/06/2025 | $24.72 | $24.93 (0.85%) | $25.03 | $24.72 | 3.84 K | $205.22 M |
| 05/05/2025 | $25.77 | $24.82 (-3.69%) | $26.00 | $24.54 | 27.80 K | $204.31 M |
| 05/02/2025 | $25.95 | $26.20 (0.96%) | $26.20 | $25.87 | 5.10 K | $215.67 M |
| 05/01/2025 | $26.19 | $25.45 (-2.83%) | $26.19 | $25.31 | 5.52 K | $209.50 M |
| 04/30/2025 | $26.15 | $26.20 (0.19%) | $26.20 | $25.74 | 7.40 K | $215.67 M |
| 04/29/2025 | $25.00 | $25.69 (2.76%) | $25.89 | $25.00 | 11.90 K | $211.48 M |
| 04/28/2025 | $24.74 | $25.15 (1.66%) | $25.15 | $24.50 | 8.74 K | $207.03 M |
| 04/25/2025 | $24.05 | $24.90 (3.53%) | $24.92 | $24.05 | 4.81 K | $204.93 M |
| 04/24/2025 | $24.52 | $24.90 (1.55%) | $25.08 | $24.52 | 5.53 K | $204.93 M |
| 04/23/2025 | $25.25 | $24.53 (-2.85%) | $26.22 | $24.34 | 8.90 K | $201.89 M |
| 04/22/2025 | $24.50 | $24.89 (1.59%) | $24.89 | $24.50 | 6.70 K | $204.85 M |
| 04/21/2025 | $23.66 | $23.59 (-0.3%) | $23.99 | $23.59 | 5.41 K | $194.15 M |
| 04/17/2025 | $23.27 | $24.07 (3.44%) | $24.07 | $23.27 | 8.70 K | $198.10 M |
| 04/16/2025 | $23.95 | $23.19 (-3.17%) | $24.05 | $23.19 | 8.00 K | $190.86 M |
| 04/15/2025 | $23.84 | $24.10 (1.09%) | $24.15 | $23.64 | 7.83 K | $198.35 M |
| 04/14/2025 | $24.01 | $23.52 (-2.04%) | $24.20 | $23.47 | 10.20 K | $193.57 M |
| 04/11/2025 | $23.37 | $24.00 (2.7%) | $24.15 | $23.35 | 4.30 K | $197.52 M |
| 04/10/2025 | $24.79 | $23.71 (-4.36%) | $25.88 | $23.61 | 9.92 K | $195.14 M |
| 04/09/2025 | $24.60 | $25.43 (3.37%) | $26.41 | $23.70 | 15.80 K | $209.29 M |
| 04/08/2025 | $25.00 | $23.93 (-4.28%) | $25.00 | $23.76 | 7.35 K | $196.95 M |
| 04/07/2025 | $23.01 | $24.78 (7.69%) | $25.25 | $23.01 | 10.75 K | $203.94 M |
| 04/04/2025 | $23.70 | $24.09 (1.65%) | $24.54 | $22.94 | 11.70 K | $198.26 M |
| 04/03/2025 | $25.00 | $23.98 (-4.08%) | $25.00 | $22.70 | 30.60 K | $197.36 M |
| 04/02/2025 | $25.09 | $25.70 (2.43%) | $25.88 | $24.78 | 15.90 K | $211.51 M |
| 04/01/2025 | $25.41 | $24.94 (-1.85%) | $25.41 | $24.47 | 5.94 K | $205.26 M |
| 03/31/2025 | $24.50 | $24.96 (1.88%) | $25.52 | $24.50 | 21.20 K | $205.42 M |
| 03/28/2025 | $25.80 | $25.12 (-2.64%) | $25.80 | $25.12 | 10.10 K | $206.74 M |
| 03/27/2025 | $25.09 | $25.25 (0.64%) | $25.25 | $25.09 | 5.30 K | $207.81 M |
| 03/26/2025 | $24.99 | $25.32 (1.32%) | $25.32 | $24.99 | 3.60 K | $208.39 M |
| 03/25/2025 | $24.54 | $24.59 (0.2%) | $24.67 | $24.50 | 3.51 K | $202.38 M |
| 03/24/2025 | $24.12 | $24.70 (2.4%) | $24.70 | $24.12 | 4.72 K | $203.28 M |
| 03/21/2025 | $24.03 | $24.14 (0.46%) | $24.42 | $24.03 | 20.80 K | $198.68 M |
| 03/20/2025 | $24.61 | $24.33 (-1.14%) | $24.61 | $24.33 | 2.93 K | $200.24 M |
| 03/19/2025 | $24.56 | $24.59 (0.12%) | $24.66 | $24.56 | 2.62 K | $202.38 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.
