OVBC - Ohio Valley Banc Corp.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201933.5833.5831.0031.4731.478,900
Aug 22, 201932.0633.0032.0633.0033.005,900
Aug 21, 201931.6632.2331.3531.9431.946,000
Aug 20, 201932.0032.5030.7031.2631.264,900
Aug 19, 201932.4533.1031.7032.3532.3513,300
Aug 16, 201934.3134.8731.9932.0132.0112,400
Aug 15, 201934.6134.6133.4033.9333.932,200
Aug 14, 201934.2934.2933.4733.8833.885,200
Aug 13, 201935.3036.0234.4934.7234.728,700
Aug 12, 201935.1235.3734.6834.6834.683,000
Aug 09, 201936.2036.3335.0235.1535.156,100
Aug 08, 201934.0636.8034.0635.4335.4311,900
Aug 07, 201931.2733.5031.2733.5033.507,000
Aug 06, 201931.5031.9031.2031.9031.904,800
Aug 05, 201932.5732.5731.3131.3731.371,800
Aug 02, 201934.8234.8233.7433.7433.74900
Aug 01, 201935.2635.5335.1735.1735.172,200
Jul 31, 201936.5336.8836.0636.0636.064,400
Jul 30, 201937.4737.5036.1736.1736.173,700
Jul 29, 201936.9536.9536.5736.5736.571,700
Jul 26, 201937.4937.4936.7836.7836.783,100
Jul 25, 201937.0737.0736.8536.8536.851,300
Jul 25, 20190.21 Dividend
Jul 24, 201937.5037.5036.8836.8836.671,400
Jul 23, 201937.1537.3336.6737.2937.083,400
Jul 22, 201937.2137.6136.7537.6137.405,600
Jul 19, 201936.8337.9036.5837.9037.683,800
Jul 18, 201936.6637.7236.4136.9936.786,400
Jul 17, 201937.1237.2436.6937.2337.023,000
Jul 16, 201937.2938.0037.0037.3337.122,200
Jul 15, 201937.0637.3036.4037.3037.095,900
Jul 12, 201937.5138.2836.7036.7036.496,000
Jul 11, 201937.3638.2136.8137.9337.715,300
Jul 10, 201937.3737.5236.3036.6536.442,200
Jul 09, 201937.0137.0135.9536.5036.298,400
Jul 08, 201936.5837.2536.5836.7536.542,400
Jul 05, 201939.2039.2837.1537.5037.297,700
Jul 03, 201938.6438.9538.0438.0437.822,500
Jul 02, 201937.5238.5537.5238.5538.331,300
Jul 01, 201937.9838.7537.9838.3838.161,800
Jun 28, 201937.7738.5737.7738.5738.3519,300
Jun 27, 201937.2037.8536.5737.8537.633,700
Jun 26, 201936.5737.1835.6037.1236.914,400
Jun 25, 201937.1437.2236.6136.6136.402,200
Jun 24, 201937.0937.0936.3136.6036.391,800
Jun 21, 201937.8537.8536.7537.5037.298,900
Jun 20, 201937.8638.4537.7138.2037.982,100
Jun 19, 201937.8738.1137.3337.8637.641,900
Jun 18, 201938.2038.2038.1038.1037.88500
Jun 17, 201937.5037.5037.5037.5037.291,100
Jun 14, 201937.7739.8737.4637.4637.257,300
Jun 13, 201937.4737.9337.2537.9337.712,600
Jun 12, 201938.0038.0036.7637.5037.296,000
Jun 11, 201936.2937.7036.2137.4737.2611,900
Jun 10, 201937.4037.6436.2336.4536.245,000
Jun 07, 201938.3538.4536.9537.4037.197,200
Jun 06, 201936.7136.8235.9136.7036.498,100
Jun 05, 201936.7036.7335.5836.7036.492,200
Jun 04, 201937.3037.7035.2737.0836.878,500
Jun 03, 201935.6537.3935.5337.2036.996,200
May 31, 201936.3036.3036.3036.3036.091,100
May 30, 201937.0137.3036.9937.3037.092,300
May 29, 201937.0637.0637.0637.0636.851,800
May 28, 201937.9537.9537.8937.9437.721,600
May 24, 201937.2838.1137.2837.9737.752,100
May 23, 201937.6038.1737.4437.4437.235,300
May 22, 201938.3038.4938.0038.2838.062,200
May 21, 201937.9938.6737.9938.3238.1012,600
May 20, 201936.9438.3336.2938.0037.786,900
May 17, 201938.5038.5037.3537.5737.364,200
May 16, 201938.8738.8738.7538.7538.531,600
May 15, 201936.5638.9536.5638.3038.0810,100
May 14, 201936.3636.8836.0836.8436.632,400
May 13, 201938.2538.2536.5336.8436.633,000
May 10, 201936.9436.9436.8736.8736.661,300
May 09, 201936.7236.7236.4536.4536.241,300
May 08, 201936.5037.4036.5037.4037.191,700
May 07, 201936.4137.3236.2936.2936.081,600
May 06, 201936.9638.1036.9637.1836.971,900
May 03, 201937.6537.9737.0037.9737.754,300
May 02, 201937.1037.3037.0037.3037.091,600
May 01, 201937.5837.7237.0037.0836.871,700
Apr 30, 201937.7438.1536.6237.5837.3710,200
Apr 29, 201937.6737.9237.5337.8437.621,700
Apr 26, 201937.2538.2537.2538.0237.805,700
Apr 25, 201939.4739.4737.6037.6637.451,500
Apr 25, 20190.21 Dividend
Apr 24, 201939.9939.9938.8039.3438.913,400
Apr 23, 201939.1339.8838.7739.8839.441,500
Apr 22, 201939.3039.3038.8238.8238.391,600
Apr 18, 201938.8240.0438.4539.8239.383,700
Apr 17, 201938.3039.1737.2238.8438.419,900
Apr 16, 201938.2339.7637.8538.1737.7511,300
Apr 15, 201937.6738.2037.2038.2037.788,000
Apr 12, 201937.2737.9935.0037.3536.945,300
Apr 11, 201936.6037.2336.1236.9436.539,500
Apr 10, 201936.2637.5835.8436.5136.1115,000
Apr 09, 201936.8036.8036.1136.2035.802,700
Apr 08, 201936.2436.9036.2436.5536.154,200
Apr 05, 201936.8037.3936.6536.8736.462,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...