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 (%)
Apr 30, 2004 16.24 16.24 16.24 16.24 0 +0.00(+0.00%)
Apr 29, 2004 16.22 16.24 16.22 16.24 2,541 +0.01(+0.09%)
Apr 28, 2004 16.22 16.23 16.22 16.22 1,906 -0.02(-0.12%)
Apr 27, 2004 16.24 16.24 16.24 16.24 0 +0.00(+0.00%)
Apr 26, 2004 16.24 16.24 16.24 16.24 0 +0.00(+0.00%)
Apr 23, 2004 16.52 16.52 16.24 16.24 847 -0.34(-2.02%)
Apr 22, 2004 16.58 16.58 16.58 16.58 0 +0.00(+0.00%)
Apr 21, 2004 16.58 16.58 16.58 16.58 0 +0.00(+0.00%)
Apr 20, 2004 16.06 16.58 16.06 16.58 4,236 +0.05(+0.31%)
Apr 19, 2004 16.52 16.52 16.52 16.52 0 +0.00(+0.00%)
Apr 16, 2004 16.57 16.59 16.23 16.52 1,906 -0.43(-2.56%)
Apr 15, 2004 16.96 16.96 16.96 16.96 211 +0.13(+0.79%)
Apr 14, 2004 17.06 17.06 16.77 16.83 635 -0.42(-2.41%)
Apr 13, 2004 16.52 17.70 16.52 17.24 8,896 +1.00(+6.16%)
Apr 12, 2004 16.24 16.24 16.24 16.24 0 +0.00(+0.00%)
Apr 08, 2004 16.41 16.41 16.24 16.24 423 +0.00(+0.00%)
Apr 07, 2004 16.24 16.24 16.24 16.24 1,059 +0.19(+1.18%)
Apr 06, 2004 16.05 16.05 16.05 16.05 423 +0.00(+0.00%)
Apr 05, 2004 14.28 16.48 14.28 16.05 18,428 +1.88(+13.30%)
Apr 02, 2004 14.52 14.52 14.17 14.17 423 -0.30(-2.09%)
Apr 01, 2004 14.61 14.61 14.34 14.47 1,694 +0.07(+0.49%)
Mar 31, 2004 14.27 14.40 14.27 14.40 1,694 +0.24(+1.67%)
Mar 30, 2004 14.16 14.16 14.16 14.16 211 +0.13(+0.91%)
Mar 29, 2004 14.04 14.04 14.04 14.04 0 +0.00(+0.00%)
Mar 26, 2004 14.02 14.04 14.02 14.04 635 -0.35(-2.46%)
Mar 25, 2004 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Mar 24, 2004 14.39 14.39 14.39 14.39 847 +0.36(+2.56%)
Mar 23, 2004 14.16 14.16 14.03 14.03 85,151 +0.10(+0.71%)
Mar 22, 2004 13.93 13.93 13.93 13.93 0 +0.00(+0.00%)
Mar 19, 2004 13.93 13.93 13.93 13.93 0 +0.00(+0.00%)
Mar 18, 2004 13.93 13.93 13.93 13.93 0 +0.00(+0.00%)
Mar 17, 2004 13.93 13.93 13.93 13.93 0 +0.00(+0.00%)
Mar 16, 2004 13.93 13.93 13.93 13.93 1,270 +0.00(+0.03%)
Mar 15, 2004 13.93 13.98 13.93 13.93 2,118 +0.00(+0.00%)
Mar 12, 2004 13.93 13.93 13.93 13.93 0 +0.00(+0.00%)
Mar 11, 2004 13.93 13.93 13.93 13.93 0 +0.00(+0.00%)
Mar 10, 2004 13.93 13.93 13.93 13.93 0 +0.00(+0.00%)
Mar 09, 2004 13.93 13.99 13.93 13.93 1,059 -0.12(-0.84%)
Mar 08, 2004 14.04 14.04 14.04 14.04 0 +0.00(+0.00%)
Mar 05, 2004 14.04 14.04 14.04 14.04 0 +0.00(+0.00%)
Mar 04, 2004 14.04 14.04 14.04 14.04 211 -0.05(-0.33%)
Mar 03, 2004 14.09 14.09 14.09 14.09 0 +0.00(+0.00%)
Mar 02, 2004 14.09 14.09 14.09 14.09 0 +0.00(+0.00%)
Mar 01, 2004 14.09 14.09 14.09 14.09 0 +0.00(+0.00%)
Feb 27, 2004 14.09 14.09 14.09 14.09 0 +0.00(+0.00%)
Feb 26, 2004 14.08 14.09 14.04 14.09 7,413 -0.07(-0.50%)
Feb 25, 2004 14.16 14.16 14.16 14.16 1,270 -0.33(-2.28%)
Feb 24, 2004 14.49 14.49 14.49 14.49 423 +0.33(+2.33%)
Feb 23, 2004 14.16 14.16 14.16 14.16 847 -0.47(-3.23%)
Feb 20, 2004 14.63 14.63 14.63 14.63 0 +0.00(+0.00%)
Feb 19, 2004 14.63 14.63 14.63 14.63 0 +0.00(+0.00%)
Feb 18, 2004 14.41 14.63 14.40 14.63 3,389 +0.08(+0.52%)
Feb 17, 2004 14.56 14.56 14.56 14.56 0 +0.00(+0.00%)
Feb 13, 2004 14.56 14.56 14.56 14.56 0 +0.00(+0.00%)
Feb 12, 2004 14.56 14.56 14.56 14.56 0 +0.00(+0.00%)
Feb 11, 2004 14.09 14.56 14.09 14.56 2,118 +0.47(+3.35%)
Feb 10, 2004 13.93 14.09 13.84 14.09 11,438 +0.24(+1.70%)
Feb 09, 2004 13.85 13.85 13.85 13.85 211 +0.24(+1.73%)
Feb 06, 2004 13.62 13.62 13.62 13.62 211 +0.04(+0.31%)
Feb 05, 2004 13.62 13.62 13.55 13.57 2,330 +0.12(+0.88%)
Feb 04, 2004 13.45 13.45 13.45 13.45 211 +0.00(+0.00%)
Feb 03, 2004 13.45 13.45 13.45 13.45 0 +0.00(+0.00%)
Feb 02, 2004 13.45 13.45 13.45 13.45 2,118 -0.15(-1.08%)
Jan 30, 2004 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
Jan 29, 2004 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
Jan 28, 2004 13.42 13.60 13.42 13.60 6,142 +0.38(+2.89%)
Jan 27, 2004 13.34 13.45 13.22 13.22 3,600 -0.12(-0.88%)
Jan 26, 2004 13.34 13.34 13.34 13.34 211 -0.24(-1.77%)
Jan 23, 2004 12.98 13.58 12.98 13.58 2,330 +0.22(+1.62%)
Jan 22, 2004 13.36 13.36 13.36 13.36 0 +0.00(+0.00%)
Jan 21, 2004 13.36 13.36 13.36 13.36 0 +0.00(+0.00%)
Jan 20, 2004 13.36 13.36 13.36 13.36 0 +0.00(+0.00%)
Jan 16, 2004 13.36 13.36 13.36 13.36 0 +0.00(+0.00%)
Jan 15, 2004 12.91 13.68 12.88 13.36 67,447 +0.49(+3.82%)
Jan 14, 2004 12.87 12.87 12.87 12.87 635 +0.00(+0.00%)
Jan 13, 2004 12.87 12.87 12.87 12.87 635 +0.12(+0.96%)
Jan 12, 2004 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Jan 09, 2004 12.72 12.75 12.72 12.75 1,482 +0.19(+1.50%)
Jan 08, 2004 12.56 12.56 12.56 12.56 0 +0.00(+0.00%)
Jan 07, 2004 12.51 12.74 12.51 12.56 1,059 -0.07(-0.56%)
Dec 31, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Dec 30, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Dec 29, 2003 12.56 12.63 12.56 12.63 847 +0.07(+0.53%)
Dec 26, 2003 12.56 12.56 12.56 12.56 0 +0.00(+0.00%)
Dec 24, 2003 12.56 12.56 12.56 12.56 423 +0.00(+0.00%)
Dec 23, 2003 12.57 12.57 12.56 12.56 635 -0.18(-1.44%)
Dec 22, 2003 12.68 12.75 12.68 12.75 1,798 +0.24(+1.89%)
Dec 19, 2003 12.51 12.51 12.51 12.51 2,035 -0.05(-0.38%)
Dec 18, 2003 12.56 12.56 12.56 12.56 0 +0.00(+0.00%)
Dec 17, 2003 12.51 12.64 12.51 12.56 3,812 -0.17(-1.37%)
Dec 16, 2003 12.73 12.73 12.73 12.73 423 +0.22(+1.77%)
Dec 15, 2003 12.51 12.51 12.51 12.51 321 -0.12(-0.93%)
Dec 12, 2003 12.63 12.63 12.63 12.63 211 -0.17(-1.29%)
Dec 11, 2003 12.75 12.79 12.74 12.79 2,118 +0.00(+0.00%)
Dec 10, 2003 12.79 12.79 12.79 12.79 211 -0.07(-0.55%)
Dec 09, 2003 12.86 12.86 12.86 12.86 211 +0.12(+0.93%)
Dec 08, 2003 12.75 12.75 12.75 12.75 2,541 -0.00(-0.01%)
Dec 05, 2003 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Dec 04, 2003 12.75 12.75 12.75 12.75 561 +0.00(+0.01%)
Dec 03, 2003 12.86 12.86 12.75 12.75 7,837 -0.12(-0.95%)
Dec 02, 2003 12.75 12.87 12.75 12.87 18,852 +0.04(+0.29%)
Dec 01, 2003 12.86 12.86 12.83 12.83 1,442 +0.04(+0.30%)
Nov 28, 2003 12.79 12.79 12.79 12.79 847 +0.00(+0.00%)
Nov 26, 2003 12.75 12.79 12.75 12.79 944 +0.04(+0.30%)
Nov 25, 2003 12.76 12.76 12.76 12.76 211 -0.04(-0.29%)
Nov 24, 2003 12.79 12.79 12.79 12.79 0 +0.00(+0.00%)
Nov 21, 2003 12.75 12.79 12.75 12.79 3,389 +0.28(+2.26%)
Nov 20, 2003 12.49 12.67 12.49 12.51 15,251 +0.45(+3.72%)
Nov 19, 2003 12.06 12.06 12.06 12.06 0 +0.00(+0.00%)
Nov 18, 2003 12.44 12.44 12.06 12.06 1,376 -0.37(-3.00%)
Nov 17, 2003 12.06 12.44 12.06 12.44 2,118 +0.49(+4.07%)
Nov 14, 2003 11.95 11.95 11.95 11.95 0 +0.00(+0.00%)
Nov 13, 2003 11.95 11.95 11.95 11.95 211 +0.38(+3.26%)
Nov 12, 2003 11.57 11.57 11.57 11.57 0 +0.00(+0.00%)
Nov 11, 2003 11.57 11.57 11.57 11.57 0 +0.00(+0.00%)
Nov 10, 2003 11.68 11.80 11.57 11.57 21,828 -0.11(-0.97%)
Nov 07, 2003 11.68 11.68 11.68 11.68 0 +0.00(+0.00%)
Nov 06, 2003 11.68 11.68 11.68 11.68 0 +0.00(+0.00%)
Nov 05, 2003 11.68 11.68 11.68 11.68 0 +0.00(+0.00%)
Nov 04, 2003 11.68 11.68 11.68 11.68 0 +0.00(+0.00%)
Nov 03, 2003 11.68 11.68 11.68 11.68 0 +0.00(+0.00%)
Oct 31, 2003 11.68 11.68 11.68 11.68 1,694 +0.12(+1.02%)
Oct 30, 2003 11.57 11.57 11.57 11.57 0 +0.00(+0.00%)
Oct 29, 2003 11.57 11.57 11.57 11.57 2,118 -0.01(-0.09%)
Oct 28, 2003 11.58 11.58 11.58 11.58 0 +0.00(+0.00%)
Oct 27, 2003 11.58 11.58 11.58 11.58 0 +0.00(+0.00%)
Oct 24, 2003 11.58 11.58 11.58 11.58 0 +0.00(+0.00%)
Oct 23, 2003 11.58 11.58 11.58 11.58 847 -0.00(-0.03%)
Oct 22, 2003 11.58 11.58 11.58 11.58 847 +0.00(+0.04%)
Oct 21, 2003 11.58 11.58 11.58 11.58 1,270 -0.01(-0.05%)
Oct 20, 2003 11.58 11.58 11.58 11.58 211 -0.57(-4.73%)
Oct 17, 2003 12.16 12.16 12.16 12.16 0 +0.00(+0.00%)
Oct 16, 2003 12.16 12.16 12.16 12.16 0 +0.00(+0.00%)
Oct 15, 2003 12.16 12.16 12.16 12.16 0 +0.00(+0.00%)
Oct 14, 2003 12.16 12.16 12.16 12.16 0 +0.00(+0.00%)
Oct 13, 2003 11.33 12.16 11.33 12.16 6,971 +0.00(+0.00%)
Oct 10, 2003 12.16 12.16 12.16 12.16 0 +0.00(+0.00%)
Oct 09, 2003 12.16 12.16 12.16 12.16 211 +0.00(+0.00%)
Oct 08, 2003 12.16 12.16 12.16 12.16 1,059 +0.00(+0.00%)
Oct 07, 2003 11.69 12.16 11.69 12.16 2,965 +0.59(+5.10%)
Oct 06, 2003 11.57 11.57 11.57 11.57 0 +0.00(+0.00%)
Oct 03, 2003 11.57 11.57 11.57 11.57 0 +0.00(+0.00%)
Oct 02, 2003 11.39 11.57 11.39 11.57 9,531 +0.24(+2.08%)
Oct 01, 2003 11.33 11.33 11.33 11.33 0 +0.00(+0.00%)
Sep 30, 2003 11.33 11.33 11.33 11.33 0 +0.00(+0.00%)
Sep 29, 2003 11.33 11.33 11.33 11.33 0 +0.00(+0.00%)
Sep 26, 2003 11.33 11.33 11.33 11.33 0 +0.00(+0.00%)
Sep 25, 2003 11.33 11.33 11.33 11.33 211 -0.01(-0.08%)
Sep 24, 2003 11.34 11.34 11.34 11.34 228 -0.06(-0.50%)
Sep 23, 2003 11.40 11.40 11.40 11.40 0 +0.00(+0.00%)
Sep 22, 2003 11.41 11.41 11.40 11.40 423 +0.07(+0.58%)
Sep 19, 2003 11.38 11.38 11.33 11.33 1,059 -0.09(-0.83%)
Sep 18, 2003 11.42 11.42 11.42 11.42 0 +0.00(+0.00%)
Sep 17, 2003 11.42 11.42 11.42 11.42 0 +0.00(+0.00%)
Sep 16, 2003 11.42 11.42 11.42 11.42 0 +0.00(+0.00%)
Sep 15, 2003 11.42 11.42 11.42 11.42 0 +0.00(+0.00%)
Sep 12, 2003 11.42 11.42 11.42 11.42 7,413 -0.14(-1.22%)
Sep 11, 2003 11.57 11.57 11.57 11.57 0 +0.00(+0.00%)
Sep 10, 2003 11.33 11.57 11.33 11.57 847 +0.12(+1.03%)
Sep 09, 2003 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Sep 08, 2003 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Sep 05, 2003 11.45 11.45 11.45 11.45 211 +0.12(+1.04%)
Sep 04, 2003 11.33 11.33 11.33 11.33 0 +0.00(+0.00%)
Sep 03, 2003 11.33 11.33 11.33 11.33 211 +0.07(+0.63%)
Sep 02, 2003 11.26 11.26 11.26 11.26 0 +0.00(+0.00%)
Aug 29, 2003 11.26 11.26 11.26 11.26 0 +0.00(+0.00%)
Aug 28, 2003 11.26 11.26 11.26 11.26 0 +0.00(+0.00%)
Aug 27, 2003 11.26 11.26 11.26 11.26 0 +0.00(+0.00%)
Aug 26, 2003 11.26 11.26 11.26 11.26 0 +0.00(+0.00%)
Aug 25, 2003 11.26 11.26 11.26 11.26 0 +0.00(+0.00%)
Aug 22, 2003 11.26 11.26 11.26 11.26 1,906 -0.17(-1.49%)
Aug 20, 2003 11.43 11.43 11.43 11.43 4,236 +0.00(+0.00%)
Aug 19, 2003 11.43 11.43 11.43 11.43 0 +0.00(+0.00%)
Aug 18, 2003 11.43 11.43 11.43 11.43 0 +0.00(+0.00%)
Aug 15, 2003 11.43 11.43 11.43 11.43 211 +0.10(+0.88%)
Aug 14, 2003 11.33 11.33 11.33 11.33 0 +0.00(+0.00%)
Aug 13, 2003 11.33 11.33 11.33 11.33 0 +0.00(+0.00%)
Aug 12, 2003 11.33 11.33 11.33 11.33 0 +0.00(+0.00%)
Aug 11, 2003 11.42 11.42 10.57 11.33 19,911 -0.24(-2.04%)
Aug 08, 2003 11.57 11.57 11.57 11.57 0 +0.24(+2.08%)
Aug 07, 2003 11.33 11.33 11.33 11.33 0 -0.24(-2.04%)
Aug 06, 2003 11.57 11.57 11.57 11.57 211 +0.24(+2.08%)
Aug 05, 2003 11.33 11.33 11.33 11.33 0 +0.00(+0.00%)
Aug 04, 2003 11.33 11.33 11.33 11.33 0 +0.00(+0.00%)
Aug 01, 2003 11.33 11.33 11.33 11.33 0 +0.00(+0.00%)
Jul 31, 2003 11.33 11.33 11.33 11.33 1,270 +0.00(+0.00%)
Jul 30, 2003 11.35 11.35 11.33 11.33 423 -0.14(-1.24%)
Jul 29, 2003 11.45 11.47 11.45 11.47 4,448 +0.12(+1.04%)
Jul 28, 2003 11.35 11.35 11.35 11.35 211 +0.02(+0.21%)
Jul 25, 2003 11.33 11.33 11.33 11.33 0 +0.00(+0.00%)
Jul 24, 2003 11.33 11.33 11.33 11.33 0 +0.00(+0.00%)
Jul 23, 2003 11.33 11.33 11.33 11.33 4,024 +0.08(+0.71%)
Jul 22, 2003 11.09 11.25 11.09 11.25 423 +0.16(+1.40%)
Jul 21, 2003 11.09 11.09 11.09 11.09 0 +0.00(+0.00%)
Jul 18, 2003 11.09 11.09 11.09 11.09 0 +0.00(+0.00%)
Jul 17, 2003 11.09 11.09 11.09 11.09 423 -0.13(-1.17%)
Jul 16, 2003 11.23 11.23 11.23 11.23 0 +0.00(+0.00%)
Jul 15, 2003 11.23 11.23 11.23 11.23 0 +0.00(+0.00%)
Jul 14, 2003 11.22 11.23 11.22 11.23 847 +0.13(+1.20%)
Jul 11, 2003 11.09 11.09 11.09 11.09 635 +0.09(+0.85%)
Jul 10, 2003 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Jul 09, 2003 11.00 11.00 11.00 11.00 3,177 +0.14(+1.31%)
Jul 08, 2003 10.86 10.86 10.86 10.86 0 +0.00(+0.00%)
Jul 07, 2003 10.86 10.86 10.86 10.86 0 +0.00(+0.00%)
Jul 03, 2003 11.02 11.02 10.86 10.86 1,694 -0.24(-2.13%)
Jul 02, 2003 11.08 11.09 11.08 11.09 4,448 +0.24(+2.17%)
Jul 01, 2003 10.86 10.86 10.86 10.86 0 +0.00(+0.00%)
Jun 30, 2003 10.86 10.86 10.86 10.86 0 +0.00(+0.00%)
Jun 27, 2003 10.86 10.86 10.86 10.86 0 +0.00(+0.00%)
Jun 26, 2003 10.86 10.86 10.86 10.86 7,625 +0.00(+0.00%)
Jun 25, 2003 10.86 10.86 10.86 10.86 0 +0.00(+0.00%)
Jun 24, 2003 10.79 10.98 10.79 10.86 847 -0.00(-0.01%)
Jun 23, 2003 10.86 10.86 10.86 10.86 635 -0.33(-2.94%)
Jun 20, 2003 11.19 11.19 11.19 11.19 0 +0.00(+0.00%)
Jun 19, 2003 10.86 11.19 10.86 11.19 3,812 +0.33(+3.04%)
Jun 18, 2003 10.86 10.86 10.86 10.86 0 +0.00(+0.00%)
Jun 17, 2003 10.86 10.86 10.86 10.86 211 -0.17(-1.54%)
Jun 16, 2003 11.03 11.03 11.03 11.03 0 +0.00(+0.00%)
Jun 13, 2003 11.03 11.03 11.03 11.03 0 +0.00(+0.00%)
Jun 12, 2003 10.86 11.03 10.86 11.03 1,059 +0.04(+0.34%)
Jun 11, 2003 10.99 10.99 10.99 10.99 211 +0.04(+0.34%)
Jun 10, 2003 10.95 10.95 10.95 10.95 0 +0.00(+0.00%)
Jun 09, 2003 10.99 11.00 10.95 10.95 1,482 -0.27(-2.44%)
Jun 06, 2003 11.09 11.23 10.90 11.23 2,118 +0.01(+0.13%)
Jun 05, 2003 11.19 11.28 10.40 11.21 2,541 +0.02(+0.21%)
Jun 04, 2003 10.86 11.26 10.86 11.19 3,389 +0.33(+3.04%)
Jun 03, 2003 10.86 10.86 10.86 10.86 423 +0.21(+2.00%)
Jun 02, 2003 10.65 10.65 10.65 10.65 0 +0.00(+0.00%)
May 30, 2003 10.65 10.65 10.65 10.65 423 +0.02(+0.22%)
May 29, 2003 10.62 10.62 10.62 10.62 0 +0.00(+0.00%)
May 28, 2003 10.62 10.62 10.62 10.62 423 -0.01(-0.09%)
May 27, 2003 10.63 10.63 10.63 10.63 423 +0.01(+0.09%)
May 23, 2003 10.62 10.62 10.62 10.62 847 +0.00(+0.00%)
May 22, 2003 10.62 10.62 10.62 10.62 0 +0.00(+0.00%)
May 21, 2003 10.62 10.62 10.62 10.62 0 +0.00(+0.00%)
May 20, 2003 10.62 10.62 10.62 10.62 0 +0.00(+0.00%)
May 19, 2003 10.62 10.62 10.62 10.62 0 +0.00(+0.00%)
May 16, 2003 10.62 10.62 10.62 10.62 0 +0.00(+0.00%)
May 15, 2003 10.62 10.62 10.62 10.62 0 +0.00(+0.00%)
May 14, 2003 10.63 10.63 10.62 10.62 2,965 -0.01(-0.09%)
May 13, 2003 10.63 10.63 10.63 10.63 423 +0.00(+0.00%)
May 12, 2003 10.74 10.74 10.63 10.63 10,167 +0.01(+0.09%)
May 09, 2003 10.62 10.62 10.62 10.62 0 +0.00(+0.00%)
May 08, 2003 10.62 10.62 10.62 10.62 0 +0.00(+0.00%)
May 07, 2003 10.62 10.62 10.62 10.62 0 +0.00(+0.00%)
May 06, 2003 10.62 10.62 10.62 10.62 423 +0.00(+0.00%)
May 05, 2003 10.62 10.62 10.62 10.62 0 +0.00(+0.00%)
May 02, 2003 10.74 10.74 10.62 10.62 2,965 -0.12(-1.10%)
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.