OVBC - Ohio Valley Banc Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201938.3239.9838.3239.7739.779,063
Dec 12, 201937.9639.9137.9539.8939.894,600
Dec 11, 201938.1438.7437.8838.7438.742,400
Dec 10, 201938.1838.8538.0538.7238.724,900
Dec 09, 201939.0539.6639.0039.0039.002,600
Dec 06, 201936.8039.7836.6439.0639.0610,100
Dec 05, 201936.7136.7136.7136.7136.71900
Dec 04, 201936.9137.5436.8136.9836.989,900
Dec 03, 201936.7937.8336.7937.5037.501,400
Dec 02, 201937.1537.7237.1537.4337.432,200
Nov 29, 201937.6737.6737.6737.6737.67600
Nov 27, 201937.2437.7037.2437.7037.701,200
Nov 26, 201938.3738.8537.0337.3537.3512,100
Nov 25, 201938.4138.4538.0038.2038.207,800
Nov 22, 201938.4438.4437.6037.6037.603,800
Nov 21, 201938.0538.8737.0737.5037.502,900
Nov 20, 201937.6138.5737.5737.6037.608,200
Nov 19, 201938.3538.5036.8438.0938.0911,200
Nov 18, 201936.6238.0735.8837.7037.706,100
Nov 15, 201936.9138.1136.4636.4636.462,100
Nov 14, 201937.8238.4336.5236.5236.523,900
Nov 13, 201938.3338.4537.3137.3137.319,600
Nov 12, 201937.3038.1436.8937.9637.966,500
Nov 11, 201936.9937.6936.9937.2237.228,300
Nov 08, 201936.5839.0036.5837.1037.1010,300
Nov 07, 201936.1738.3735.9737.2037.2011,200
Nov 06, 201935.6335.6335.6335.6335.63500
Nov 05, 201935.4736.2935.4736.2536.253,300
Nov 04, 201935.9236.0035.9236.0036.001,000
Nov 01, 201937.9437.9436.3336.6936.695,900
Oct 31, 201936.9836.9836.7436.7436.742,700
Oct 30, 201935.0037.5034.9336.6036.605,300
Oct 29, 201934.7535.6034.6335.0835.084,100
Oct 28, 201935.0735.8635.0735.7035.703,000
Oct 25, 201936.0336.0535.2035.2035.204,500
Oct 24, 201935.6536.9535.1135.7535.754,400
Oct 24, 20190.21 Dividend
Oct 23, 201936.0237.7736.0237.3037.095,000
Oct 22, 201938.2638.2636.5536.5536.348,100
Oct 21, 201936.9038.2036.6238.1037.897,200
Oct 18, 201936.9237.1036.0336.7236.5110,300
Oct 17, 201936.9037.4436.5137.3037.094,000
Oct 16, 201936.5436.7536.1736.7536.541,400
Oct 15, 201935.3036.7234.5636.6436.433,500
Oct 14, 201935.1035.8034.5135.4035.203,800
Oct 11, 201935.8037.2435.1335.6935.497,900
Oct 10, 201935.5035.8835.1235.1234.923,100
Oct 09, 201935.6336.2735.5035.5035.307,900
Oct 08, 201935.6236.6735.1135.1134.913,800
Oct 07, 201936.4036.8935.3135.8235.629,700
Oct 04, 201936.9137.3135.5536.0035.803,600
Oct 03, 201934.8335.5533.9135.5535.353,500
Oct 02, 201934.9035.7034.6634.9134.714,300
Oct 01, 201936.1536.6535.7635.7635.564,300
Sep 30, 201936.5537.5536.4436.4936.285,000
Sep 27, 201936.8136.8136.3036.3036.104,600
Sep 26, 201937.8937.9036.1736.5336.323,700
Sep 25, 201937.7037.7036.6936.9236.713,200
Sep 24, 201937.2237.2236.1636.3536.154,900
Sep 23, 201937.6337.7737.0137.3137.106,100
Sep 20, 201936.7137.9435.8937.9437.7312,600
Sep 19, 201936.2537.6136.0736.5936.386,400
Sep 18, 201936.5137.3035.6237.0136.808,500
Sep 17, 201934.8137.1334.8136.4036.207,600
Sep 16, 201934.6435.8034.6435.8035.601,200
Sep 13, 201934.6035.9334.6035.2535.052,400
Sep 12, 201932.9934.8132.4134.8134.618,900
Sep 11, 201933.1833.6132.6733.0032.816,500
Sep 10, 201932.7033.8432.7032.8432.668,600
Sep 09, 201933.7433.8232.9833.2233.033,200
Sep 06, 201932.8433.0632.2832.8532.674,000
Sep 05, 201932.0334.5731.6232.6332.457,400
Sep 04, 201931.8431.9931.5831.9731.791,600
Sep 03, 201932.0932.0931.1431.4231.246,500
Aug 30, 201932.7932.7931.7032.2132.033,000
Aug 29, 201931.7132.4130.3731.9931.816,400
Aug 28, 201931.6031.6030.7031.3031.123,900
Aug 27, 201932.1132.1129.7230.6430.4710,300
Aug 26, 201931.4032.4531.4032.4132.234,800
Aug 23, 201933.5833.5831.0031.4731.298,900
Aug 22, 201932.0633.0032.0633.0032.815,900
Aug 21, 201931.6632.2331.3531.9431.766,000
Aug 20, 201932.0032.5030.7031.2631.084,900
Aug 19, 201932.4533.1031.7032.3532.1713,300
Aug 16, 201934.3134.8731.9932.0131.8312,400
Aug 15, 201934.6134.6133.4033.9333.742,200
Aug 14, 201934.2934.2933.4733.8833.695,200
Aug 13, 201935.3036.0234.4934.7234.528,700
Aug 12, 201935.1235.3734.6834.6834.483,000
Aug 09, 201936.2036.3335.0235.1534.956,100
Aug 08, 201934.0636.8034.0635.4335.2311,900
Aug 07, 201931.2733.5031.2733.5033.317,000
Aug 06, 201931.5031.9031.2031.9031.724,800
Aug 05, 201932.5732.5731.3131.3731.191,800
Aug 02, 201934.8234.8233.7433.7433.55900
Aug 01, 201935.2635.5335.1735.1734.972,200
Jul 31, 201936.5336.8836.0636.0635.864,400
Jul 30, 201937.4737.5036.1736.1735.973,700
Jul 29, 201936.9536.9536.5736.5736.361,700
Jul 26, 201937.4937.4936.7836.7836.573,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...