OVBC - Ohio Valley Banc Corp.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 201844.8545.6444.9545.4045.404,305
Apr 26, 20180.21 Dividend
Apr 25, 201844.8546.6544.8545.6545.446,900
Apr 24, 201844.8545.3544.2644.6544.449,200
Apr 23, 201844.1045.4043.7545.1044.8911,200
Apr 20, 201843.9545.1043.6544.5544.359,900
Apr 19, 201844.3045.4043.4044.3044.108,700
Apr 18, 201843.0044.8543.0044.3544.1511,600
Apr 17, 201843.4544.0043.0543.6043.4012,000
Apr 16, 201842.9043.7042.9043.5043.3012,400
Apr 13, 201842.6543.7042.5543.3043.1022,900
Apr 12, 201841.8543.8041.8543.1042.9018,100
Apr 11, 201841.6542.7041.6542.3542.167,000
Apr 10, 201842.1042.7041.9042.1041.916,700
Apr 09, 201841.7042.0540.9042.0541.868,400
Apr 06, 201842.2042.7540.7541.2541.0610,800
Apr 05, 201842.6043.8542.6043.0042.805,500
Apr 04, 201841.3042.8541.3042.7042.5013,400
Apr 03, 201841.4042.5041.4041.9041.715,800
Apr 02, 201841.8543.0041.4041.9041.715,800
Mar 29, 201840.6042.3540.6041.8541.666,300
Mar 28, 201840.7541.6040.5941.6041.418,300
Mar 27, 201841.8042.2541.4041.4041.217,700
Mar 26, 201841.8542.6041.1542.0041.8121,600
Mar 23, 201842.3043.1041.5641.8541.6617,600
Mar 22, 201842.8043.2542.0042.5042.3015,800
Mar 21, 201842.0042.8542.0042.5042.3012,100
Mar 20, 201842.9043.1042.1542.6042.403,300
Mar 19, 201842.8544.4542.3542.8042.6043,000
Mar 16, 201842.3043.2541.8043.2043.0017,500
Mar 15, 201841.2043.0041.2042.4042.2010,800
Mar 14, 201839.9542.6539.9542.2542.0616,300
Mar 13, 201840.6040.9040.0040.5040.313,600
Mar 12, 201841.9041.9040.2540.8040.6111,300
Mar 09, 201839.5041.9539.1041.1040.917,600
Mar 08, 201839.6040.8539.3039.5539.379,800
Mar 07, 201839.5039.7039.2039.4539.273,300
Mar 06, 201840.7540.9039.3039.4539.277,600
Mar 05, 201840.3540.5039.2540.1539.979,100
Mar 02, 201839.3041.0038.4040.8540.6616,900
Mar 01, 201839.0039.5039.0039.3039.122,300
Feb 28, 201840.4541.0039.1539.1538.9711,200
Feb 27, 201841.0541.2840.0540.2040.024,500
Feb 26, 201841.5541.7540.3040.6040.415,700
Feb 23, 201840.8041.9040.4641.9041.718,100
Feb 22, 201840.5041.5540.3540.8040.613,500
Feb 21, 201840.3041.4540.2540.3540.168,000
Feb 20, 201841.9542.1540.3040.6040.4110,000
Feb 16, 201840.2542.6040.2542.1541.9611,100
Feb 15, 201840.5041.0040.5040.7040.513,500
Feb 14, 201839.7540.6539.7540.1539.973,500
Feb 13, 201840.5240.5239.9539.9539.773,400
Feb 12, 201840.2540.8039.8040.0039.825,000
Feb 09, 201839.5041.0539.1039.8039.6213,200
Feb 08, 201841.3541.9039.6039.7539.577,500
Feb 07, 201840.3041.5540.3041.5541.365,900
Feb 06, 201838.6540.9035.1940.6040.4116,200
Feb 05, 201840.3041.9539.7539.9039.7221,500
Feb 02, 201841.2041.3339.3840.7040.516,500
Feb 01, 201840.2542.0040.2541.7041.513,600
Jan 31, 201842.0042.0040.8041.1040.916,900
Jan 30, 201841.6043.2540.7543.2543.052,800
Jan 29, 201842.4043.1042.3542.3542.162,300
Jan 26, 201842.4042.6542.3542.4042.203,800
Jan 25, 201838.5143.2538.5142.3042.117,100
Jan 25, 20180.21 Dividend
Jan 24, 201842.4543.2042.2542.2541.853,800
Jan 23, 201841.9043.0541.8042.0041.604,200
Jan 22, 201840.2541.9540.2541.8041.404,500
Jan 19, 201839.6040.2539.6040.2539.873,300
Jan 18, 201839.6039.8539.5039.7039.325,500
Jan 17, 201837.9039.7037.9039.7039.322,300
Jan 16, 201838.6538.6538.6538.6538.28900
Jan 12, 201838.0538.8538.0538.8538.482,300
Jan 11, 201837.5038.6036.4838.6038.237,200
Jan 10, 201837.4537.9537.4037.9537.593,900
Jan 09, 201838.7038.8038.0038.1537.794,000
Jan 08, 201839.6539.6538.0038.2537.886,400
Jan 05, 201840.3540.5039.5539.7039.322,200
Jan 04, 201840.3041.3040.1540.3539.967,700
Jan 03, 201840.4041.1540.1040.5540.162,500
Jan 02, 201841.0541.2040.1040.6540.261,900
Dec 29, 201740.9041.0540.4040.4040.013,200
Dec 28, 201742.1042.2040.5540.8540.465,000
Dec 27, 201741.5043.8541.5042.1541.754,100
Dec 26, 201742.0542.0541.3541.3540.965,700
Dec 22, 201742.5043.1042.5042.5542.145,500
Dec 21, 201741.0043.3041.0043.0042.595,600
Dec 20, 201739.7541.9539.7541.2540.863,700
Dec 19, 201741.4042.1041.2541.6541.253,200
Dec 18, 201741.8542.0541.1542.0541.653,900
Dec 15, 201740.5041.9539.8541.7041.3028,000
Dec 14, 201739.7542.8039.3540.7540.368,300
Dec 13, 201739.5039.7538.8539.7539.375,600
Dec 12, 201739.0539.5039.0539.2038.832,200
Dec 11, 201738.8539.1038.8539.1038.731,900
Dec 08, 201738.4039.1538.4039.1538.781,900
Dec 07, 201740.0040.0038.9538.9538.582,200
Dec 06, 201738.7038.7038.7038.7038.331,800
Dec 05, 201739.5539.8539.1039.3538.973,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...