Skip to main content

Ohio Valley Banc Corp (NQ: OVBC )

21.35 +0.04 (+0.19%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 11.63 12.05 11.50 11.50 5,421 -0.07(-0.62%)
Jan 28, 2010 11.72 11.90 11.51 11.57 9,733 +0.02(+0.15%)
Jan 27, 2010 11.57 11.76 11.55 11.55 8,306 +0.05(+0.41%)
Jan 26, 2010 11.99 12.06 11.51 11.51 14,464 -0.52(-4.32%)
Jan 25, 2010 12.19 12.27 11.95 12.03 5,961 -0.13(-1.07%)
Jan 22, 2010 12.57 12.57 12.04 12.16 4,524 +0.06(+0.54%)
Jan 21, 2010 12.22 12.22 11.97 12.09 13,932 -0.08(-0.63%)
Jan 20, 2010 12.14 12.76 12.02 12.17 9,713 -0.06(-0.48%)
Jan 19, 2010 12.14 12.23 12.10 12.23 3,389 +0.13(+1.07%)
Jan 15, 2010 12.24 12.10 12.10 12.10 12,370 -0.05(-0.39%)
Jan 14, 2010 12.23 12.42 12.14 12.14 2,960 -0.12(-1.01%)
Jan 13, 2010 12.20 12.29 12.14 12.27 5,542 +0.14(+1.17%)
Jan 12, 2010 12.33 12.81 12.13 12.13 13,288 -0.22(-1.82%)
Jan 11, 2010 12.39 12.97 12.10 12.35 7,761 +0.03(+0.24%)
Jan 08, 2010 12.84 12.84 12.32 12.32 8,933 -0.16(-1.28%)
Jan 07, 2010 12.75 12.94 12.42 12.48 6,127 -0.21(-1.67%)
Jan 06, 2010 12.99 12.99 12.69 12.69 8,991 -0.27(-2.09%)
Jan 05, 2010 13.18 13.21 12.92 12.96 10,701 -0.22(-1.70%)
Jan 04, 2010 13.12 13.28 13.04 13.19 13,683 +0.19(+1.45%)
Dec 31, 2009 12.99 13.00 13.00 13.00 4,066 -0.19(-1.48%)
Dec 30, 2009 13.01 13.21 12.92 13.20 20,380 +0.08(+0.63%)
Dec 29, 2009 12.95 13.19 12.95 13.11 9,237 -0.17(-1.24%)
Dec 28, 2009 12.99 13.28 12.99 13.28 3,607 +0.19(+1.44%)
Dec 24, 2009 13.28 13.28 12.98 13.09 862 -0.08(-0.58%)
Dec 23, 2009 13.11 13.37 12.96 13.17 13,114 +0.11(+0.86%)
Dec 22, 2009 13.02 13.22 13.02 13.05 9,177 -0.09(-0.72%)
Dec 21, 2009 13.15 13.34 12.97 13.15 14,386 +0.01(+0.09%)
Dec 18, 2009 13.30 13.42 13.02 13.14 45,607 +0.04(+0.27%)
Dec 17, 2009 13.28 13.40 13.10 13.10 15,149 -0.13(-0.98%)
Dec 16, 2009 13.69 13.81 13.09 13.23 21,949 -0.37(-2.73%)
Dec 15, 2009 13.90 14.16 13.57 13.60 24,772 -0.28(-2.00%)
Dec 14, 2009 13.61 13.95 13.58 13.88 7,129 -0.25(-1.75%)
Dec 11, 2009 14.30 14.30 14.06 14.13 3,004 -0.08(-0.58%)
Dec 10, 2009 14.39 14.46 14.05 14.21 6,969 -0.11(-0.78%)
Dec 09, 2009 13.17 14.53 13.17 14.32 30,075 +1.20(+9.13%)
Dec 08, 2009 13.45 13.45 13.12 13.12 7,791 -0.08(-0.58%)
Dec 07, 2009 13.28 13.43 12.75 13.20 13,578 +0.24(+1.82%)
Dec 04, 2009 13.31 13.31 12.62 12.96 9,196 +0.11(+0.83%)
Dec 03, 2009 13.27 13.44 12.77 12.86 9,789 -0.20(-1.54%)
Dec 02, 2009 13.11 13.55 12.98 13.06 48,464 -0.13(-0.98%)
Dec 01, 2009 13.20 13.37 13.05 13.19 8,464 +0.08(+0.63%)
Nov 30, 2009 12.81 13.48 12.61 13.11 6,874 +0.27(+2.07%)
Nov 27, 2009 12.76 12.89 12.76 12.84 2,929 -0.44(-3.29%)
Nov 25, 2009 13.04 13.28 13.04 13.28 508 +0.19(+1.44%)
Nov 24, 2009 13.29 13.29 12.72 13.09 4,333 -0.16(-1.20%)
Nov 23, 2009 12.96 13.31 12.84 13.25 6,527 +0.71(+5.65%)
Nov 20, 2009 12.36 12.59 12.19 12.54 6,280 +0.13(+1.05%)
Nov 19, 2009 12.85 12.85 12.32 12.41 11,072 -0.44(-3.44%)
Nov 18, 2009 13.23 13.23 12.54 12.85 10,340 -0.05(-0.41%)
Nov 17, 2009 12.38 13.17 12.38 12.91 4,756 +0.48(+3.85%)
Nov 16, 2009 12.27 12.84 12.11 12.43 6,469 +0.21(+1.74%)
Nov 13, 2009 12.96 12.53 12.00 12.22 28,575 -0.75(-5.78%)
Nov 12, 2009 13.40 13.42 12.82 12.96 6,034 -0.68(-4.97%)
Nov 11, 2009 13.67 14.12 13.40 13.64 6,668 +0.06(+0.48%)
Nov 10, 2009 13.11 13.87 13.11 13.58 20,621 +0.42(+3.18%)
Nov 09, 2009 12.75 13.16 12.53 13.16 7,650 +0.50(+3.96%)
Nov 06, 2009 12.45 12.89 12.45 12.66 4,066 +0.12(+0.99%)
Nov 05, 2009 12.81 12.81 12.43 12.53 14,012 -0.24(-1.89%)
Nov 04, 2009 12.88 13.01 12.65 12.78 7,205 -0.12(-0.96%)
Nov 03, 2009 12.96 13.99 12.69 12.90 7,068 -0.08(-0.64%)
Nov 02, 2009 13.05 13.05 12.85 12.98 1,814 -0.09(-0.68%)
Oct 30, 2009 13.28 13.51 12.98 13.07 11,528 -0.21(-1.56%)
Oct 29, 2009 13.48 13.48 13.28 13.28 9,991 -0.29(-2.13%)
Oct 28, 2009 13.71 13.86 13.57 13.57 4,439 -0.15(-1.12%)
Oct 27, 2009 13.95 14.16 13.72 13.72 5,380 -0.35(-2.48%)
Oct 26, 2009 14.37 14.37 14.02 14.07 4,688 -0.47(-3.21%)
Oct 23, 2009 14.61 14.61 14.49 14.53 5,297 -0.42(-2.80%)
Oct 22, 2009 15.14 15.14 14.79 14.95 6,803 -0.19(-1.25%)
Oct 21, 2009 15.32 15.32 15.09 15.14 6,910 -0.13(-0.85%)
Oct 20, 2009 15.37 15.37 15.27 15.27 1,718 -0.19(-1.22%)
Oct 19, 2009 15.49 15.50 15.40 15.46 3,456 +0.06(+0.38%)
Oct 16, 2009 15.71 15.71 15.40 15.40 6,518 -0.39(-2.47%)
Oct 15, 2009 15.53 15.79 15.53 15.79 3,128 +0.16(+1.02%)
Oct 14, 2009 15.52 15.78 15.40 15.63 2,660 +0.23(+1.49%)
Oct 13, 2009 15.47 15.59 15.40 15.40 6,124 +0.00(+0.00%)
Oct 12, 2009 15.64 15.92 15.40 15.40 12,522 -0.14(-0.87%)
Oct 09, 2009 15.57 15.92 15.45 15.54 8,977 -0.08(-0.49%)
Oct 08, 2009 15.50 15.61 15.34 15.61 6,193 +0.18(+1.19%)
Oct 07, 2009 15.36 16.82 15.36 15.43 9,052 -0.25(-1.62%)
Oct 06, 2009 15.57 15.69 15.45 15.69 8,432 +0.27(+1.72%)
Oct 05, 2009 15.28 15.52 15.28 15.42 5,168 +0.06(+0.42%)
Oct 02, 2009 15.37 15.46 15.29 15.36 6,456 -0.01(-0.08%)
Oct 01, 2009 15.39 15.54 15.37 15.37 5,071 -0.27(-1.74%)
Sep 30, 2009 15.44 15.73 15.44 15.64 9,553 -0.04(-0.26%)
Sep 29, 2009 15.42 15.78 15.42 15.68 2,048 +0.04(+0.26%)
Sep 28, 2009 15.54 15.64 15.43 15.64 4,341 +0.10(+0.65%)
Sep 25, 2009 15.47 15.55 15.39 15.54 3,590 +0.13(+0.84%)
Sep 24, 2009 15.61 15.63 15.27 15.41 39,747 +0.12(+0.77%)
Sep 23, 2009 16.08 16.08 15.28 15.29 10,411 -0.41(-2.63%)
Sep 22, 2009 15.41 15.70 15.38 15.70 3,260 +0.27(+1.76%)
Sep 21, 2009 15.73 15.90 15.36 15.43 10,875 -0.25(-1.62%)
Sep 18, 2009 15.78 16.52 15.69 15.69 38,381 -0.11(-0.71%)
Sep 17, 2009 15.86 15.87 15.80 15.80 2,372 +0.28(+1.83%)
Sep 16, 2009 15.56 15.93 15.41 15.51 3,355 +0.01(+0.08%)
Sep 15, 2009 15.70 16.01 15.40 15.50 4,009 -0.28(-1.76%)
Sep 14, 2009 15.71 15.84 15.14 15.78 3,041 +0.56(+3.68%)
Sep 11, 2009 15.47 15.73 15.20 15.22 3,412 -0.25(-1.64%)
Sep 10, 2009 15.87 15.87 14.95 15.47 13,221 -0.06(-0.42%)
Sep 09, 2009 15.36 15.60 15.36 15.54 5,329 -0.12(-0.79%)
Sep 08, 2009 15.90 15.90 15.36 15.66 8,818 +0.01(+0.08%)
Sep 04, 2009 15.36 15.65 15.36 15.65 11,179 +0.04(+0.23%)
Sep 03, 2009 16.04 16.04 15.34 15.61 7,876 -0.42(-2.65%)
Sep 02, 2009 16.49 16.49 15.93 16.04 4,654 -0.40(-2.44%)
Sep 01, 2009 17.01 17.29 16.40 16.44 11,251 -0.63(-3.67%)
Aug 31, 2009 17.22 17.35 16.96 17.07 27,729 -0.21(-1.20%)
Aug 28, 2009 17.46 17.46 17.14 17.27 12,017 -0.19(-1.08%)
Aug 27, 2009 17.13 17.50 17.13 17.46 20,167 +0.14(+0.82%)
Aug 26, 2009 17.40 17.40 17.11 17.32 18,631 +0.04(+0.20%)
Aug 25, 2009 17.36 17.41 17.24 17.28 8,081 +0.04(+0.21%)
Aug 24, 2009 17.39 17.43 17.17 17.25 5,837 -0.17(-0.98%)
Aug 21, 2009 17.56 17.56 17.38 17.42 20,039 -0.09(-0.51%)
Aug 20, 2009 17.56 17.62 17.21 17.51 29,776 +0.01(+0.07%)
Aug 19, 2009 17.37 17.59 17.36 17.50 8,167 -0.05(-0.30%)
Aug 18, 2009 17.56 17.56 17.44 17.55 21,265 +0.10(+0.57%)
Aug 17, 2009 17.46 17.56 17.35 17.45 19,445 +0.01(+0.07%)
Aug 14, 2009 17.47 17.65 17.35 17.44 43,938 -0.08(-0.47%)
Aug 13, 2009 17.53 17.69 17.35 17.52 32,881 -0.06(-0.37%)
Aug 12, 2009 17.37 17.59 17.35 17.59 17,955 +0.24(+1.36%)
Aug 11, 2009 17.53 17.54 16.87 17.35 10,960 -0.15(-0.84%)
Aug 10, 2009 17.18 17.70 16.87 17.50 25,672 +0.15(+0.88%)
Aug 07, 2009 17.63 17.63 17.32 17.34 24,891 -0.09(-0.54%)
Aug 06, 2009 17.56 17.56 17.21 17.44 79,453 +0.00(+0.00%)
Aug 05, 2009 17.26 17.44 17.26 17.44 11,136 +0.03(+0.17%)
Aug 04, 2009 17.30 17.41 17.26 17.41 17,430 +0.01(+0.03%)
Aug 03, 2009 17.24 17.41 17.23 17.40 22,763 +0.02(+0.10%)
Jul 31, 2009 17.50 17.50 17.19 17.39 81,672 -0.06(-0.34%)
Jul 30, 2009 17.40 17.56 17.31 17.44 10,145 +0.10(+0.58%)
Jul 29, 2009 17.52 17.52 17.14 17.34 25,887 -0.09(-0.54%)
Jul 28, 2009 17.70 17.70 17.13 17.44 8,925 +0.03(+0.17%)
Jul 27, 2009 17.50 17.56 17.18 17.41 4,209 -0.02(-0.10%)
Jul 24, 2009 17.11 17.56 17.11 17.43 4,761 +0.01(+0.03%)
Jul 23, 2009 17.32 17.42 17.24 17.42 11,750 +0.01(+0.07%)
Jul 22, 2009 17.46 17.46 17.14 17.41 3,516 -0.03(-0.17%)
Jul 21, 2009 17.11 17.53 17.11 17.44 36,653 +0.01(+0.03%)
Jul 20, 2009 17.44 17.56 17.39 17.43 6,934 -0.04(-0.24%)
Jul 17, 2009 17.56 17.56 17.12 17.47 25,642 +0.06(+0.37%)
Jul 16, 2009 17.52 17.66 17.24 17.41 14,386 -0.12(-0.71%)
Jul 15, 2009 17.70 17.70 16.46 17.53 19,316 -0.02(-0.13%)
Jul 14, 2009 17.57 17.69 17.11 17.56 8,771 -0.09(-0.50%)
Jul 13, 2009 17.46 17.64 17.46 17.64 11,094 +0.16(+0.91%)
Jul 10, 2009 17.52 17.67 17.15 17.49 11,301 +0.02(+0.14%)
Jul 09, 2009 17.39 17.69 17.33 17.46 8,127 +0.16(+0.92%)
Jul 08, 2009 17.70 17.70 17.17 17.30 22,481 -0.11(-0.61%)
Jul 07, 2009 17.85 17.85 17.41 17.41 16,403 -0.44(-2.48%)
Jul 06, 2009 17.34 17.85 17.34 17.85 26,457 +0.60(+3.45%)
Jul 02, 2009 17.85 17.85 16.89 17.26 20,404 -0.60(-3.34%)
Jul 01, 2009 17.69 18.11 17.59 17.85 15,630 +0.54(+3.10%)
Jun 30, 2009 17.76 17.82 16.84 17.31 9,267 -0.39(-2.20%)
Jun 29, 2009 18.88 18.88 16.98 17.70 77,931 -1.35(-7.06%)
Jun 26, 2009 17.85 19.07 17.57 19.05 1,041,119 +1.13(+6.32%)
Jun 25, 2009 17.69 17.96 17.53 17.92 49,128 +0.56(+3.23%)
Jun 24, 2009 17.33 17.51 17.33 17.36 5,422 +0.47(+2.76%)
Jun 23, 2009 17.39 17.39 16.64 16.89 8,472 -0.49(-2.82%)
Jun 22, 2009 17.30 17.50 16.82 17.38 22,624 -0.12(-0.67%)
Jun 19, 2009 17.70 17.70 17.30 17.50 6,713 -0.06(-0.37%)
Jun 18, 2009 17.40 17.56 17.40 17.56 18,011 -0.28(-1.59%)
Jun 17, 2009 17.85 17.85 17.11 17.85 10,829 -0.12(-0.69%)
Jun 16, 2009 17.70 18.17 17.21 17.97 10,826 +0.27(+1.50%)
Jun 15, 2009 16.51 18.29 16.23 17.70 86,236 +1.62(+10.09%)
Jun 12, 2009 16.17 16.36 15.79 16.08 6,898 -0.09(-0.55%)
Jun 11, 2009 16.17 16.17 15.34 16.17 9,174 +0.00(+0.00%)
Jun 10, 2009 16.17 16.17 16.14 16.17 5,066 -0.05(-0.33%)
Jun 09, 2009 15.18 16.22 15.18 16.22 2,079 +1.47(+9.96%)
Jun 08, 2009 14.63 14.75 14.63 14.75 5,780 +0.17(+1.13%)
Jun 05, 2009 14.33 14.59 14.33 14.59 3,558 +0.42(+3.00%)
Jun 04, 2009 14.16 14.16 14.00 14.16 8,718 +0.28(+2.04%)
Jun 03, 2009 13.84 14.16 13.57 13.88 3,794 +0.31(+2.26%)
Jun 02, 2009 14.12 14.12 13.57 13.57 3,341 -0.02(-0.15%)
Jun 01, 2009 13.57 14.23 13.57 13.59 987 +0.02(+0.15%)
May 29, 2009 14.25 14.25 13.57 13.57 3,828 +0.00(+0.00%)
May 28, 2009 13.57 13.57 13.57 13.57 2,385 -0.77(-5.35%)
May 27, 2009 13.58 14.34 13.58 14.34 508 +0.26(+1.84%)
May 26, 2009 14.16 14.34 14.08 14.08 2,460 +0.51(+3.74%)
May 22, 2009 13.57 13.57 13.56 13.57 3,114 +0.44(+3.37%)
May 21, 2009 13.13 13.15 13.13 13.13 1,016 -0.44(-3.26%)
May 20, 2009 13.94 13.94 13.57 13.57 1,353 +0.59(+4.55%)
May 18, 2009 12.98 12.98 12.98 12.98 0 -0.05(-0.36%)
May 15, 2009 14.02 14.04 12.99 13.03 1,455 -0.99(-7.03%)
May 13, 2009 14.02 14.02 14.02 14.02 677 +0.59(+4.40%)
May 11, 2009 13.43 13.43 13.43 13.43 0 -0.44(-3.15%)
May 07, 2009 13.86 13.86 13.86 13.86 0 +1.02(+7.95%)
May 01, 2009 12.84 12.84 12.84 12.84 0 -0.35(-2.64%)
Apr 30, 2009 13.34 13.34 13.19 13.19 4,975 +0.15(+1.13%)
Apr 29, 2009 13.04 13.04 13.04 13.04 179 +0.25(+1.98%)
Apr 28, 2009 12.79 12.79 12.79 12.79 3,118 +0.10(+0.79%)
Apr 27, 2009 12.69 12.69 12.69 12.69 416 -0.03(-0.23%)
Apr 23, 2009 12.72 12.72 12.72 12.72 0 -0.57(-4.31%)
Apr 22, 2009 13.29 13.29 13.29 13.29 169 +0.60(+4.74%)
Apr 21, 2009 12.69 12.69 12.69 12.69 372 -0.50(-3.80%)
Apr 20, 2009 13.19 13.19 13.19 13.19 240 +0.47(+3.71%)
Apr 15, 2009 12.72 12.72 12.72 12.72 254 -0.62(-4.65%)
Apr 14, 2009 13.34 13.34 13.34 13.34 1,174 +0.15(+1.12%)
Apr 13, 2009 13.19 13.19 13.19 13.19 779 -0.12(-0.89%)
Apr 07, 2009 13.31 13.31 13.31 13.31 0 +0.74(+5.87%)
Apr 06, 2009 12.57 12.57 12.57 12.57 1,694 -0.77(-5.75%)
Apr 03, 2009 13.34 13.34 13.34 13.34 508 +0.35(+2.73%)
Apr 02, 2009 12.98 12.98 12.98 12.98 1,662 +0.00(+0.00%)
Apr 01, 2009 12.94 12.98 12.94 12.98 338 +0.59(+4.76%)
Mar 31, 2009 12.39 12.39 12.39 12.39 338 -0.15(-1.18%)
Mar 23, 2009 12.54 12.54 12.54 12.54 0 +0.15(+1.19%)
Mar 20, 2009 12.39 12.39 12.39 12.39 169 +0.00(+0.00%)
Mar 19, 2009 12.39 12.39 12.39 12.39 1,694 -0.76(-5.79%)
Mar 18, 2009 12.86 13.15 12.86 13.15 338 +0.76(+6.14%)
Mar 16, 2009 12.39 12.39 12.39 12.39 847 +0.44(+3.70%)
Mar 12, 2009 12.39 11.95 11.95 11.95 1,303 -0.21(-1.70%)
Mar 11, 2009 12.15 12.16 12.15 12.16 4,543 +0.35(+3.00%)
Mar 10, 2009 11.80 11.80 11.80 11.80 8,811 +0.00(+0.00%)
Mar 09, 2009 11.80 11.81 11.80 11.80 2,479 -0.03(-0.26%)
Mar 05, 2009 11.80 11.83 11.83 11.83 17,623 +0.47(+4.17%)
Mar 03, 2009 11.36 11.36 11.36 11.36 1,355 -0.44(-3.75%)
Feb 26, 2009 11.80 11.80 11.80 11.80 169 +0.59(+5.26%)
Feb 23, 2009 11.21 11.21 11.21 11.21 338 -1.17(-9.44%)
Feb 13, 2009 12.38 12.38 12.38 12.38 169 +1.17(+10.42%)
Feb 11, 2009 11.21 11.21 11.21 11.21 0 -0.30(-2.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.