5 DAY PERFORMANCE
+0.89%
1 MONTH PERFORMANCE
-9.65%
3 MONTH PERFORMANCE
+0.51%
6 MONTH PERFORMANCE
+7.22%
YEAR-TO-DATE PERFORMANCE
-6.53%
1 YEAR PERFORMANCE
-0.22%
Oak Valley Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $27.30 | $27.53 (0.84%) | $27.61 | $26.73 | 8,157 | $226.32 M |
| 01/13/2025 | $25.96 | $27.00 (4.01%) | $27.00 | $25.96 | 5,448 | $221.97 M |
| 01/10/2025 | $26.96 | $26.38 (-2.15%) | $26.96 | $26.13 | 15,525 | $216.87 M |
| 01/08/2025 | $27.17 | $27.10 (-0.26%) | $27.39 | $27.08 | 5,342 | $222.79 M |
| 01/07/2025 | $26.83 | $27.00 (0.63%) | $27.04 | $26.60 | 12,500 | $221.97 M |
| 01/06/2025 | $27.43 | $26.98 (-1.64%) | $27.85 | $26.96 | 7,600 | $221.80 M |
| 01/03/2025 | $27.50 | $27.50 (0%) | $27.57 | $27.03 | 9,738 | $226.08 M |
| 01/02/2025 | $29.35 | $27.52 (-6.24%) | $29.50 | $27.52 | 5,400 | $226.24 M |
| 12/31/2024 | $30.04 | $29.25 (-2.63%) | $30.07 | $28.98 | 6,300 | $240.46 M |
| 12/30/2024 | $29.51 | $29.61 (0.34%) | $29.61 | $29.51 | 3,600 | $243.42 M |
| 12/27/2024 | $29.80 | $29.70 (-0.34%) | $30.49 | $29.53 | 21,541 | $244.16 M |
| 12/26/2024 | $28.27 | $29.80 (5.41%) | $29.97 | $28.27 | 11,400 | $244.99 M |
| 12/24/2024 | $28.36 | $28.55 (0.67%) | $28.55 | $28.36 | 1,800 | $234.71 M |
| 12/23/2024 | $28.08 | $28.27 (0.68%) | $28.31 | $27.99 | 6,113 | $232.41 M |
| 12/20/2024 | $27.50 | $27.98 (1.75%) | $27.98 | $27.21 | 26,200 | $230.02 M |
| 12/19/2024 | $27.83 | $27.61 (-0.79%) | $28.63 | $27.53 | 6,729 | $226.98 M |
| 12/18/2024 | $30.23 | $27.35 (-9.53%) | $31.11 | $27.35 | 10,100 | $224.84 M |
| 12/17/2024 | $30.44 | $30.06 (-1.25%) | $30.44 | $30.06 | 6,217 | $247.12 M |
| 12/16/2024 | $30.50 | $30.35 (-0.49%) | $30.74 | $30.26 | 7,345 | $249.51 M |
| 12/13/2024 | $30.45 | $30.26 (-0.62%) | $30.79 | $29.41 | 7,133 | $248.77 M |
| 12/12/2024 | $30.17 | $30.70 (1.76%) | $30.81 | $30.17 | 4,900 | $252.38 M |
| 12/11/2024 | $31.84 | $31.48 (-1.13%) | $32.24 | $31.43 | 16,347 | $258.80 M |
| 12/10/2024 | $30.83 | $31.84 (3.28%) | $31.84 | $30.83 | 9,113 | $261.76 M |
| 12/09/2024 | $31.58 | $31.15 (-1.36%) | $31.80 | $31.15 | 9,603 | $256.08 M |
| 12/06/2024 | $31.70 | $31.44 (-0.82%) | $31.70 | $31.44 | 3,200 | $258.47 M |
| 12/05/2024 | $31.30 | $31.51 (0.67%) | $31.81 | $31.09 | 20,818 | $259.04 M |
| 12/04/2024 | $30.29 | $31.16 (2.87%) | $31.37 | $30.29 | 8,500 | $256.17 M |
| 12/03/2024 | $31.70 | $30.96 (-2.33%) | $31.70 | $30.96 | 9,300 | $254.52 M |
| 12/02/2024 | $31.50 | $31.42 (-0.25%) | $32.06 | $31.42 | 8,000 | $258.30 M |
| 11/29/2024 | $31.62 | $31.16 (-1.45%) | $31.62 | $31.05 | 5,100 | $256.17 M |
| 11/27/2024 | $30.64 | $31.26 (2.02%) | $31.26 | $30.64 | 5,800 | $256.99 M |
| 11/26/2024 | $31.50 | $30.97 (-1.68%) | $31.60 | $30.94 | 12,400 | $254.60 M |
| 11/25/2024 | $30.75 | $31.40 (2.11%) | $31.72 | $30.75 | 8,318 | $258.14 M |
| 11/22/2024 | $30.31 | $30.71 (1.32%) | $30.81 | $30.31 | 7,600 | $252.47 M |
| 11/21/2024 | $29.05 | $30.17 (3.86%) | $30.27 | $29.05 | 9,400 | $248.03 M |
| 11/20/2024 | $29.37 | $29.08 (-0.99%) | $29.44 | $29.08 | 5,141 | $239.07 M |
| 11/19/2024 | $29.23 | $29.42 (0.65%) | $29.47 | $29.23 | 4,600 | $241.86 M |
| 11/18/2024 | $29.55 | $29.65 (0.34%) | $29.94 | $29.55 | 5,342 | $243.75 M |
| 11/15/2024 | $29.98 | $29.85 (-0.43%) | $29.98 | $29.55 | 8,100 | $245.41 M |
| 11/14/2024 | $29.95 | $29.85 (-0.33%) | $29.99 | $29.38 | 9,227 | $245.41 M |
| 11/13/2024 | $30.00 | $29.48 (-1.73%) | $30.26 | $29.46 | 58,439 | $242.37 M |
| 11/12/2024 | $29.70 | $29.83 (0.44%) | $30.19 | $29.61 | 9,500 | $245.25 M |
| 11/11/2024 | $29.29 | $29.70 (1.4%) | $30.32 | $29.29 | 15,532 | $244.18 M |
| 11/08/2024 | $28.17 | $28.86 (2.45%) | $29.53 | $28.17 | 14,400 | $237.27 M |
| 11/07/2024 | $30.00 | $28.72 (-4.27%) | $30.14 | $28.63 | 28,900 | $236.12 M |
| 11/06/2024 | $29.28 | $30.27 (3.38%) | $30.80 | $29.28 | 36,800 | $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 |