Oak Valley Bancorp

25.24
0.12 (0.48%)
At close: Mar 31, 2025, 10:47 AM

Oak Valley Bancorp Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 25.80 25.80 25.12 25.12 -0.13 -0.51% 10,060
Mar 27, 2025 25.09 25.25 25.09 25.25 -0.07 -0.28% 5,300
Mar 26, 2025 24.99 25.32 24.99 25.32 0.73 2.97% 3,600
Mar 25, 2025 24.54 24.67 24.50 24.59 -0.11 -0.45% 3,513
Mar 24, 2025 24.12 24.70 24.12 24.70 0.56 2.32% 4,717
Mar 21, 2025 24.03 24.42 24.03 24.14 -0.19 -0.78% 20,800
Mar 20, 2025 24.61 24.61 24.33 24.33 -0.26 -1.06% 2,925
Mar 19, 2025 24.56 24.66 24.56 24.59 0.05 0.20% 2,624
Mar 18, 2025 24.20 24.54 24.19 24.54 0.22 0.90% 8,820
Mar 17, 2025 24.32 24.32 24.05 24.32 0.18 0.75% 6,800
Mar 14, 2025 24.00 24.24 23.85 24.14 0.39 1.64% 13,825
Mar 13, 2025 24.65 25.44 23.69 23.75 -0.93 -3.77% 9,501
Mar 12, 2025 24.50 24.77 24.50 24.68 0.00 0.00% 7,600
Mar 11, 2025 25.01 25.03 24.39 24.68 -0.32 -1.28% 6,119
Mar 10, 2025 25.00 25.33 25.00 25.00 -0.35 -1.38% 7,200
Mar 7, 2025 25.25 25.35 24.99 25.35 -0.05 -0.20% 7,600
Mar 6, 2025 25.25 25.42 25.00 25.40 0.07 0.28% 5,500
Mar 5, 2025 25.50 25.76 25.32 25.33 -0.41 -1.59% 10,714
Mar 4, 2025 26.25 26.25 25.74 25.74 -0.77 -2.90% 10,137
Mar 3, 2025 27.00 27.00 26.35 26.51 -0.56 -2.07% 8,100
Feb 28, 2025 27.13 27.26 26.85 27.07 0.21 0.78% 8,800
Feb 27, 2025 27.15 27.20 26.86 26.86 -0.26 -0.96% 4,800
Feb 26, 2025 26.95 27.40 26.73 27.12 0.48 1.80% 8,236
Feb 25, 2025 27.42 27.42 26.60 26.64 -0.62 -2.27% 15,349
Feb 24, 2025 27.50 27.79 27.25 27.26 0.21 0.78% 6,600
Feb 21, 2025 27.87 27.87 26.42 27.05 -0.44 -1.60% 14,706
Feb 20, 2025 27.26 27.72 27.13 27.49 -0.18 -0.65% 7,400
Feb 19, 2025 28.45 28.45 27.66 27.67 -0.43 -1.53% 6,742
Feb 18, 2025 28.16 28.57 27.87 28.10 -0.21 -0.74% 12,728
Feb 14, 2025 28.06 28.55 27.84 28.31 0.48 1.72% 20,038
Feb 13, 2025 27.32 28.03 27.15 27.83 0.33 1.20% 5,705
Feb 12, 2025 28.45 28.45 27.22 27.50 -0.45 -1.61% 11,200
Feb 11, 2025 27.94 27.95 27.65 27.95 0.05 0.18% 18,400
Feb 10, 2025 26.18 27.95 25.70 27.90 2.00 7.72% 23,300
Feb 7, 2025 25.34 25.90 25.00 25.90 0.40 1.57% 125,200
Feb 6, 2025 25.80 25.80 25.49 25.50 -0.04 -0.16% 53,100
Feb 5, 2025 25.52 25.72 25.35 25.54 0.04 0.16% 59,800
Feb 4, 2025 25.68 25.79 25.35 25.50 0.01 0.04% 18,800
Feb 3, 2025 25.90 26.01 25.33 25.49 -0.38 -1.47% 14,815
Jan 31, 2025 25.78 25.97 25.53 25.87 -0.11 -0.42% 15,900
Jan 30, 2025 26.00 26.17 25.82 25.98 -0.02 -0.08% 5,500
Jan 29, 2025 26.00 26.24 25.75 26.00 0.00 0.00% 18,500
Jan 28, 2025 24.18 26.55 24.18 26.00 -0.35 -1.33% 10,200
Jan 27, 2025 26.04 26.50 25.70 26.35 0.30 1.15% 19,904
Jan 24, 2025 26.20 26.50 26.05 26.05 -0.30 -1.14% 5,446
Jan 23, 2025 26.68 26.93 26.10 26.35 -0.47 -1.75% 14,422
Jan 22, 2025 26.70 26.95 26.00 26.82 0.04 0.15% 16,126
Jan 21, 2025 25.31 26.78 25.31 26.78 1.03 4.00% 20,822
Jan 17, 2025 25.68 25.99 25.46 25.75 -0.39 -1.49% 65,600
Jan 16, 2025 27.83 27.83 26.04 26.14 -0.34 -1.28% 7,300