OVBC - Ohio Valley Banc Corp.

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201740.5041.9539.8541.7041.7028,065
Dec 14, 201739.7542.8039.3540.7540.758,300
Dec 13, 201739.5039.7538.8539.7539.755,600
Dec 12, 201739.0539.5039.0539.2039.202,200
Dec 11, 201738.8539.1038.8539.1039.101,900
Dec 08, 201738.4039.1538.4039.1539.151,900
Dec 07, 201740.0040.0038.9538.9538.952,200
Dec 06, 201738.7038.7038.7038.7038.701,800
Dec 05, 201739.5539.8539.1039.3539.353,500
Dec 04, 201740.2540.2538.8039.2039.202,000
Dec 01, 201739.6539.9938.7539.6539.653,700
Nov 30, 201739.1540.1039.1539.7039.708,200
Nov 29, 201738.1540.0038.1539.8039.8010,500
Nov 28, 201737.8538.5037.3538.5038.501,300
Nov 27, 201737.4538.0037.4537.7537.757,700
Nov 24, 201736.5537.4536.5537.4537.451,100
Nov 22, 201735.1537.5035.1536.3036.303,500
Nov 21, 201736.1537.5035.6537.5037.503,400
Nov 20, 201735.8536.1035.8536.1036.101,200
Nov 17, 201735.4535.9035.3035.9035.901,300
Nov 16, 201735.9036.0035.4536.0036.001,500
Nov 15, 201735.4435.9535.0535.3535.352,700
Nov 14, 201735.2035.9535.2035.9535.951,200
Nov 13, 201734.8535.9534.8535.6535.652,200
Nov 10, 201735.6535.7535.4535.4535.452,600
Nov 09, 201735.0035.5035.0035.5035.50700
Nov 08, 201734.8035.2534.8035.2535.252,100
Nov 07, 201735.0035.1534.9034.9534.951,600
Nov 06, 201735.2035.8535.2035.7035.702,700
Nov 03, 201735.2535.5535.2535.5535.553,300
Nov 02, 201735.8535.8535.8535.8535.85500
Nov 01, 201735.7035.7035.0035.1535.15800
Oct 31, 201735.9536.1035.0535.6035.604,400
Oct 30, 201735.7035.7035.5035.5035.501,100
Oct 27, 201735.0036.4535.0036.4536.454,400
Oct 26, 201735.2035.9035.2035.8035.801,000
Oct 26, 20170.21 Dividend
Oct 25, 201736.1036.1036.1036.1035.891,100
Oct 24, 201735.9536.5535.8035.8035.592,200
Oct 23, 201736.3036.3535.6535.8035.593,900
Oct 20, 201737.0037.0035.5036.3536.145,600
Oct 19, 201736.8037.0036.0536.8536.643,700
Oct 18, 201737.5037.5036.5037.0036.785,000
Oct 17, 201737.8537.9037.6537.9037.683,300
Oct 16, 201737.9538.2037.2538.2037.983,600
Oct 13, 201737.0037.7536.5037.5037.286,400
Oct 12, 201737.6538.1535.4037.5037.281,900
Oct 11, 201738.0539.0038.0538.3038.084,200
Oct 10, 201737.3538.4537.3538.2037.988,300
Oct 09, 201737.0037.5037.0037.2036.983,800
Oct 06, 201736.4536.9036.1536.7536.543,400
Oct 05, 201736.2037.3035.1036.8036.594,600
Oct 04, 201736.9536.9535.8035.8035.591,700
Oct 03, 201737.3037.3036.6336.8536.643,000
Oct 02, 201735.1537.3035.1537.0536.839,400
Sep 29, 201737.3537.7036.3536.4036.196,100
Sep 28, 201737.9537.9537.2537.8037.584,600
Sep 27, 201735.4038.3035.4038.0537.8311,300
Sep 26, 201734.9535.1034.7535.1034.902,600
Sep 25, 201734.8034.9034.3534.5534.352,100
Sep 22, 201735.1535.1534.4934.8034.602,400
Sep 21, 201735.0535.6534.1035.3035.095,200
Sep 20, 201733.7534.9533.7534.3534.152,600
Sep 19, 201733.0533.3033.0533.3033.111,500
Sep 18, 201731.5532.9031.5532.7032.512,200
Sep 15, 201731.9531.9530.9231.6531.4713,600
Sep 14, 201732.5032.5031.7531.9031.714,200
Sep 13, 201730.7032.5030.7032.2032.016,200
Sep 12, 201730.7031.8030.7031.4031.224,000
Sep 11, 201730.6032.0030.4532.0031.811,900
Sep 08, 201730.2530.5530.0530.5030.324,800
Sep 07, 201731.6531.6530.1030.4030.225,900
Sep 06, 201732.2032.5030.4030.7530.574,500
Sep 05, 201732.4032.9531.8032.2032.014,000
Sep 01, 201732.7033.5532.2532.7032.517,700
Aug 31, 201731.9032.9031.8532.9032.713,400
Aug 30, 201731.6532.0531.4531.5031.322,800
Aug 29, 201730.5031.3530.5031.3031.122,200
Aug 28, 201730.6531.2530.5530.6030.422,000
Aug 25, 201730.5030.5530.5030.5530.371,600
Aug 24, 201730.5031.9030.3030.4030.223,600
Aug 23, 201730.2531.9530.2530.8030.625,200
Aug 22, 201729.5530.6029.5530.6030.422,500
Aug 21, 201729.7029.8029.4529.6529.483,200
Aug 18, 201730.0030.0029.0529.5529.389,000
Aug 17, 201730.4030.4530.1530.4530.271,800
Aug 16, 201730.7530.7530.2030.7530.573,000
Aug 15, 201731.8031.8030.4630.7030.527,600
Aug 14, 201731.0031.4030.0631.3531.179,500
Aug 11, 201732.2632.2630.7031.2031.024,300
Aug 10, 201730.7030.9530.3030.6530.477,000
Aug 09, 201731.5031.5030.8530.8530.671,800
Aug 08, 201732.1032.3031.6532.0031.817,900
Aug 07, 201732.4032.9532.2632.6532.464,100
Aug 04, 201732.7032.7032.7032.7032.51700
Aug 03, 201733.0033.0032.0032.5032.314,100
Aug 02, 201733.2033.2032.9032.9032.711,300
Aug 01, 201733.8533.8532.7033.6033.403,200
Jul 31, 201734.8534.8533.6033.8533.652,700
Jul 28, 201734.8035.2834.1534.6534.453,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...