OVBC - Ohio Valley Banc Corp.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201937.1437.2236.6136.6136.612,200
Jun 24, 201937.0937.0936.3136.6036.601,800
Jun 21, 201937.8537.8536.7537.5037.508,900
Jun 20, 201937.8638.4537.7138.2038.202,100
Jun 19, 201937.8738.1137.3337.8637.861,900
Jun 18, 201938.2038.2038.1038.1038.10500
Jun 17, 201937.5037.5037.5037.5037.501,100
Jun 14, 201937.7739.8737.4637.4637.467,300
Jun 13, 201937.4737.9337.2537.9337.932,600
Jun 12, 201938.0038.0036.7637.5037.506,000
Jun 11, 201936.2937.7036.2137.4737.4711,900
Jun 10, 201937.4037.6436.2336.4536.455,000
Jun 07, 201938.3538.4536.9537.4037.407,200
Jun 06, 201936.7136.8235.9136.7036.708,100
Jun 05, 201936.7036.7335.5836.7036.702,200
Jun 04, 201937.3037.7035.2737.0837.088,500
Jun 03, 201935.6537.3935.5337.2037.206,200
May 31, 201936.3036.3036.3036.3036.301,100
May 30, 201937.0137.3036.9937.3037.302,300
May 29, 201937.0637.0637.0637.0637.061,800
May 28, 201937.9537.9537.8937.9437.941,600
May 24, 201937.2838.1137.2837.9737.972,100
May 23, 201937.6038.1737.4437.4437.445,300
May 22, 201938.3038.4938.0038.2838.282,200
May 21, 201937.9938.6737.9938.3238.3212,600
May 20, 201936.9438.3336.2938.0038.006,900
May 17, 201938.5038.5037.3537.5737.574,200
May 16, 201938.8738.8738.7538.7538.751,600
May 15, 201936.5638.9536.5638.3038.3010,100
May 14, 201936.3636.8836.0836.8436.842,400
May 13, 201938.2538.2536.5336.8436.843,000
May 10, 201936.9436.9436.8736.8736.871,300
May 09, 201936.7236.7236.4536.4536.451,300
May 08, 201936.5037.4036.5037.4037.401,700
May 07, 201936.4137.3236.2936.2936.291,600
May 06, 201936.9638.1036.9637.1837.181,900
May 03, 201937.6537.9737.0037.9737.974,300
May 02, 201937.1037.3037.0037.3037.301,600
May 01, 201937.5837.7237.0037.0837.081,700
Apr 30, 201937.7438.1536.6237.5837.5810,200
Apr 29, 201937.6737.9237.5337.8437.841,700
Apr 26, 201937.2538.2537.2538.0238.025,700
Apr 25, 201939.4739.4737.6037.6637.661,500
Apr 25, 20190.21 Dividend
Apr 24, 201939.9939.9938.8039.3439.133,400
Apr 23, 201939.1339.8838.7739.8839.671,500
Apr 22, 201939.3039.3038.8238.8238.611,600
Apr 18, 201938.8240.0438.4539.8239.613,700
Apr 17, 201938.3039.1737.2238.8438.639,900
Apr 16, 201938.2339.7637.8538.1737.9711,300
Apr 15, 201937.6738.2037.2038.2038.008,000
Apr 12, 201937.2737.9935.0037.3537.155,300
Apr 11, 201936.6037.2336.1236.9436.749,500
Apr 10, 201936.2637.5835.8436.5136.3215,000
Apr 09, 201936.8036.8036.1136.2036.012,700
Apr 08, 201936.2436.9036.2436.5536.354,200
Apr 05, 201936.8037.3936.6536.8736.672,700
Apr 04, 201936.7137.5535.8836.8836.689,700
Apr 03, 201936.7437.9035.5137.0336.8313,700
Apr 02, 201938.1538.1535.6036.5936.3913,700
Apr 01, 201936.9537.4535.4836.7536.5513,300
Mar 29, 201935.9639.6835.5136.1535.964,200
Mar 28, 201936.8536.8535.0435.3235.132,700
Mar 27, 201935.8835.8835.8835.8835.69700
Mar 26, 201936.1536.2035.7936.2036.013,800
Mar 25, 201935.1535.5435.0035.5435.351,400
Mar 22, 201935.2035.7434.3935.0034.816,100
Mar 21, 201936.3037.9036.3036.9736.774,200
Mar 20, 201937.1337.7035.5336.4136.226,500
Mar 19, 201937.3037.4935.0237.0436.8422,300
Mar 18, 201938.3738.3737.5437.5437.345,000
Mar 15, 201935.8139.2935.6537.9937.7923,800
Mar 14, 201935.6936.5035.2935.8135.6214,000
Mar 13, 201936.7036.8335.1735.6935.5024,100
Mar 12, 201936.8238.3036.7636.7636.562,200
Mar 11, 201935.1238.1635.0036.3036.113,100
Mar 08, 201934.1735.6333.7134.6534.473,600
Mar 07, 201935.7536.9333.3234.2034.028,300
Mar 06, 201936.0936.9235.4035.6335.447,000
Mar 05, 201936.5637.2335.8036.0035.813,500
Mar 04, 201937.5037.5035.6136.1035.915,700
Mar 01, 201936.8837.6036.4836.7836.588,400
Feb 28, 201937.6338.5535.4636.5136.327,500
Feb 27, 201937.5538.0937.5137.8037.604,200
Feb 26, 201938.1938.4237.0038.4238.2110,900
Feb 25, 201938.0439.0738.0038.2338.038,200
Feb 22, 201939.5239.5236.3938.0037.808,300
Feb 21, 201940.0040.0039.4539.4539.241,800
Feb 20, 201940.0040.3539.7040.1039.8912,100
Feb 19, 201938.3540.9737.4040.3440.129,800
Feb 15, 201937.3138.6536.8638.5638.3513,500
Feb 14, 201939.4939.4937.2237.2537.056,300
Feb 13, 201936.9438.2036.7237.9837.789,000
Feb 12, 201938.0740.0036.9337.3037.108,800
Feb 11, 201937.0638.5336.7337.5037.309,400
Feb 08, 201936.0037.0235.4036.6436.4410,200
Feb 07, 201936.9038.0036.1536.5036.315,000
Feb 06, 201938.0038.5536.6836.6836.487,900
Feb 05, 201937.0038.9835.6937.7537.5521,400
Feb 04, 201937.6637.6635.8137.1936.9911,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...