OVBC - Ohio Valley Banc Corp.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201847.0547.1044.4546.4046.4020,000
Aug 16, 201849.2049.2047.0047.0047.0020,400
Aug 15, 201850.1051.4049.0049.3049.309,500
Aug 14, 201850.5052.2050.5051.9551.953,900
Aug 13, 201849.8051.0049.3550.3550.357,700
Aug 10, 201849.7050.2549.0049.6549.653,700
Aug 09, 201849.7550.7349.5550.1050.104,000
Aug 08, 201849.7550.1548.9549.8049.804,700
Aug 07, 201849.2049.5048.1048.9548.955,400
Aug 06, 201849.1049.2048.0548.7548.753,500
Aug 03, 201850.6050.9648.7549.0049.007,300
Aug 02, 201848.6050.4048.6050.4050.403,600
Aug 01, 201848.9549.1548.0548.8048.804,100
Jul 31, 201849.3549.3548.7048.9048.903,300
Jul 30, 201848.8049.9048.8049.1549.154,000
Jul 27, 201851.1251.3548.7048.8548.855,800
Jul 26, 201850.3051.7049.6551.3051.303,600
Jul 26, 20180.21 Dividend
Jul 25, 201850.7050.7049.5050.5550.345,200
Jul 24, 201850.9550.9550.0050.2550.048,200
Jul 23, 201851.4052.0050.5550.6050.398,100
Jul 20, 201850.6051.1050.6051.1050.893,100
Jul 19, 201851.0151.2050.0550.5050.298,100
Jul 18, 201852.5552.5551.4051.4051.199,500
Jul 17, 201850.4252.6050.4252.5052.284,700
Jul 16, 201851.2551.5049.4550.9050.6916,800
Jul 13, 201851.3551.3551.3551.3551.14900
Jul 12, 201851.1551.8550.5551.6051.398,800
Jul 11, 201852.2053.6651.2551.5551.348,400
Jul 10, 201854.1054.3551.3052.5052.2812,300
Jul 09, 201854.1054.1553.3054.0053.7817,300
Jul 06, 201854.0054.1053.6054.1053.883,900
Jul 05, 201854.1054.1052.6553.5553.336,700
Jul 03, 201853.6554.0553.0053.8553.637,500
Jul 02, 201853.0553.5052.3553.5053.287,900
Jun 29, 201852.1053.0052.1052.4552.235,100
Jun 28, 201853.2054.4552.1653.5553.336,800
Jun 27, 201853.6053.8552.8053.4053.185,300
Jun 26, 201854.8055.2554.0054.4554.226,300
Jun 25, 201854.9055.3554.4054.8554.6223,600
Jun 22, 201852.2556.1550.9555.7055.4752,600
Jun 21, 201851.5053.0051.3551.8051.587,600
Jun 20, 201851.6552.9551.5051.9551.735,200
Jun 19, 201852.1052.8051.3051.8051.5829,600
Jun 18, 201850.9552.9550.9552.7052.4821,800
Jun 15, 201850.2551.5050.2551.0550.8435,500
Jun 14, 201850.5051.6050.2050.6050.3932,200
Jun 13, 201850.5051.0050.1050.9550.7431,800
Jun 12, 201850.3051.0050.3050.5550.3411,300
Jun 11, 201850.7352.4049.7050.2049.9914,400
Jun 08, 201852.3052.4050.2051.5051.2911,900
Jun 07, 201853.3555.0352.2352.4552.2314,600
Jun 06, 201851.9053.5051.7053.3553.1316,000
Jun 05, 201850.9053.0050.9052.2051.9813,500
Jun 04, 201848.7051.8048.7051.6051.3912,800
Jun 01, 201849.0050.0348.6148.7048.5010,300
May 31, 201850.0050.9548.5049.0048.8017,300
May 30, 201848.9552.4548.9050.0549.8413,300
May 29, 201848.5049.1548.0548.6548.456,400
May 25, 201848.2549.2548.2549.1048.904,300
May 24, 201848.9549.1048.1848.8548.657,900
May 23, 201849.1049.5548.9549.3549.148,600
May 22, 201849.4050.8549.2049.2549.059,800
May 21, 201849.3550.2548.9549.5049.2910,600
May 18, 201850.1550.4049.5049.5049.299,300
May 17, 201848.5549.9048.5549.9049.693,500
May 16, 201847.3549.4047.2348.9048.7016,400
May 15, 201846.3548.1046.3547.8047.608,600
May 14, 201848.4548.4546.8647.0046.809,100
May 11, 201847.5548.4747.2548.2048.008,200
May 10, 201847.5048.4046.6048.0047.8010,000
May 09, 201846.0548.0046.0047.2547.059,700
May 08, 201846.0047.0045.7046.2046.019,000
May 07, 201845.8547.0045.8546.7546.564,700
May 04, 201845.5046.4545.4546.3046.119,800
May 03, 201845.9046.8045.3546.3046.1110,200
May 02, 201844.7046.5044.7046.4546.269,000
May 01, 201844.5545.5044.2545.5045.318,400
Apr 30, 201846.3046.3045.3045.5545.366,200
Apr 27, 201844.5546.7744.5546.2546.061,300
Apr 26, 201844.8545.7044.8544.9044.714,900
Apr 26, 20180.21 Dividend
Apr 25, 201844.8546.6544.8545.6545.256,900
Apr 24, 201844.8545.3544.2644.6544.269,200
Apr 23, 201844.1045.4043.7545.1044.7111,200
Apr 20, 201843.9545.1043.6544.5544.169,900
Apr 19, 201844.3045.4043.4044.3043.918,700
Apr 18, 201843.0044.8543.0044.3543.9611,600
Apr 17, 201843.4544.0043.0543.6043.2212,000
Apr 16, 201842.9043.7042.9043.5043.1212,400
Apr 13, 201842.6543.7042.5543.3042.9222,900
Apr 12, 201841.8543.8041.8543.1042.7218,100
Apr 11, 201841.6542.7041.6542.3541.987,000
Apr 10, 201842.1042.7041.9042.1041.736,700
Apr 09, 201841.7042.0540.9042.0541.688,400
Apr 06, 201842.2042.7540.7541.2540.8910,800
Apr 05, 201842.6043.8542.6043.0042.625,500
Apr 04, 201841.3042.8541.3042.7042.3313,400
Apr 03, 201841.4042.5041.4041.9041.535,800
Apr 02, 201841.8543.0041.4041.9041.535,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...