U.S. Markets close in 5 hrs 19 mins

Ohio Valley Banc Corp. (OVBC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
22.75-0.22 (-0.96%)
As of 9:30AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 26, 202022.6022.7522.7522.7522.75257
Oct 23, 202022.6022.9722.6022.9722.972,600
Oct 22, 202022.6923.3522.6022.6022.604,300
Oct 21, 202022.3823.4022.3822.9922.996,100
Oct 20, 202023.3023.3022.4022.4022.404,500
Oct 19, 202023.2023.2022.6022.6022.60700
Oct 16, 202023.7224.4023.3523.3523.353,400
Oct 15, 202022.5523.9622.5523.9023.906,900
Oct 14, 202022.5323.6822.5322.7322.735,700
Oct 13, 202023.0023.0022.3422.3422.341,100
Oct 12, 202022.4023.6322.3023.2323.236,600
Oct 09, 202022.0522.4522.0522.4522.452,000
Oct 08, 202022.5022.5022.0022.0522.055,600
Oct 07, 202021.2622.4821.2622.4822.482,600
Oct 06, 202022.0422.2521.7221.7221.722,300
Oct 05, 202021.6522.1021.6522.1022.102,000
Oct 02, 202021.1321.4221.1321.4221.421,700
Oct 01, 202021.2521.8621.1621.1621.165,500
Sep 30, 202021.2221.2220.5120.6620.662,400
Sep 29, 202021.2521.2521.2521.2521.25400
Sep 28, 202021.0021.5021.0021.4021.402,400
Sep 25, 202020.4720.9420.1220.9420.943,100
Sep 24, 202020.2620.4220.2120.3220.322,100
Sep 23, 202020.7320.9420.1220.2020.205,200
Sep 22, 202020.9821.0820.9821.0821.082,300
Sep 21, 202021.0021.0020.6720.7620.763,800
Sep 18, 202021.7021.7621.4321.7621.768,500
Sep 17, 202020.6921.5120.1121.5121.511,400
Sep 16, 202020.5520.5520.5520.5520.552,500
Sep 15, 202021.2821.3121.2821.3121.31500
Sep 14, 202022.4022.5022.4022.4822.482,500
Sep 11, 202022.2522.2521.6622.1522.152,700
Sep 10, 202021.5722.4621.5522.1822.182,300
Sep 09, 202021.8521.8521.8521.8521.851,600
Sep 08, 202021.9622.4721.9622.0722.071,600
Sep 04, 202022.2822.4521.2522.4522.455,400
Sep 03, 202023.1023.1021.2022.3022.303,300
Sep 02, 202023.3023.3022.7223.1023.105,400
Sep 01, 202022.8023.4021.5323.4023.402,900
Aug 31, 202022.5024.0722.0722.8022.8013,700
Aug 28, 202023.1223.1822.0522.4322.434,200
Aug 27, 202023.7623.7822.1622.5122.516,900
Aug 26, 202023.2323.9523.2323.2823.284,600
Aug 25, 202024.0424.4922.9623.5023.506,900
Aug 24, 202024.0624.3024.0124.0224.022,600
Aug 21, 202023.5023.8123.0223.8123.813,600
Aug 20, 202023.5024.1723.5023.9023.902,900
Aug 19, 202023.8524.4023.7224.0024.006,000
Aug 18, 202024.3924.6024.0624.3324.337,900
Aug 17, 202024.0424.1124.0024.1124.111,900
Aug 14, 202023.3524.1523.3524.1524.153,700
Aug 13, 202023.5024.0023.0123.9923.996,800
Aug 12, 202023.4923.7723.0123.7723.775,300
Aug 11, 202022.9923.4722.8123.3023.304,500
Aug 10, 202021.3123.8021.3122.2822.2811,900
Aug 07, 202020.0021.3920.0020.9920.993,700
Aug 06, 202020.6220.7520.2720.7520.751,900
Aug 05, 202019.8420.5719.7520.5720.574,100
Aug 04, 202019.9719.9819.6919.7419.743,100
Aug 03, 202019.9320.7419.6919.7019.702,700
Jul 31, 202020.3320.3319.7019.7019.702,600
Jul 30, 202019.6920.2319.6920.2320.231,400
Jul 30, 20200.21 Dividend
Jul 29, 202020.0720.3620.0720.2420.032,400
Jul 28, 202019.9020.0919.9020.0719.861,300
Jul 27, 202020.0320.8719.9020.8720.654,300
Jul 24, 202020.0420.0419.9019.9319.727,000
Jul 23, 202020.2620.2620.2620.2620.05700
Jul 22, 202020.3020.7020.0020.7020.491,800
Jul 21, 202020.3220.6720.3220.4620.253,000
Jul 20, 202020.4020.4320.3020.3220.111,300
Jul 17, 202020.6222.6819.2019.8719.668,300
Jul 16, 202021.2721.3120.8020.8020.588,100
Jul 15, 202021.2521.8521.0121.3221.109,300
Jul 14, 202020.4921.1620.4821.1620.943,400
Jul 13, 202020.7020.7019.8019.8019.593,600
Jul 10, 202020.1821.0520.1820.4020.194,200
Jul 09, 202021.7521.7519.7019.8619.655,900
Jul 08, 202021.2921.8320.5620.9020.684,800
Jul 07, 202021.5022.3320.5121.0620.849,400
Jul 06, 202022.7823.4222.3622.3622.133,300
Jul 02, 202022.6823.2022.5522.7522.514,000
Jul 01, 202022.5522.8922.2122.6822.447,600
Jun 30, 202022.5522.5522.5522.5522.321,700
Jun 29, 202021.9022.4521.7822.3522.126,900
Jun 26, 202022.9623.1521.0521.2221.0025,300
Jun 25, 202021.6922.9621.6922.8022.568,000
Jun 24, 202021.2422.2921.2421.5121.295,500
Jun 23, 202022.6723.0722.3022.4122.181,800
Jun 22, 202023.0423.0422.0722.8022.563,500
Jun 19, 202022.8722.8721.0022.4922.2640,000
Jun 18, 202023.3023.3023.1123.1122.87800
Jun 17, 202023.7924.3323.0523.3023.067,100
Jun 16, 202026.9926.9924.5925.0024.748,800
Jun 15, 202022.9925.1422.9925.1424.885,900
Jun 12, 202025.1025.1022.5023.0622.825,300
Jun 11, 202024.3724.3822.7223.5223.289,200
Jun 10, 202025.5925.8224.5024.5124.265,400
Jun 09, 202025.5025.6125.5025.6125.341,100
Jun 08, 202025.6525.7925.6525.7925.523,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...