Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ohio Valley Banc Cp (NQ: OVBC )

23.31 -0.39 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Feb 10, 2009 11.51 11.51 11.51 11.51 18,299 +0.38(+3.45%)
Jan 30, 2009 11.12 11.12 11.12 11.12 6,100 +0.00(+0.00%)
Jan 29, 2009 11.12 11.12 11.12 11.12 2,411 -0.24(-2.08%)
Jan 28, 2009 11.35 11.36 11.35 11.36 338 +0.00(+0.00%)
Jan 26, 2009 11.36 11.36 11.36 11.36 12,370 +0.00(+0.00%)
Jan 23, 2009 11.65 11.65 11.36 11.36 396 +0.00(+0.00%)
Jan 21, 2009 11.36 11.36 11.36 11.36 508 +0.00(+0.00%)
Jan 20, 2009 11.36 11.36 11.36 11.36 169 +0.00(+0.00%)
Jan 16, 2009 11.36 11.36 11.36 11.36 169 +0.08(+0.73%)
Jan 14, 2009 11.50 11.28 11.28 11.28 5,422 +0.06(+0.58%)
Jan 13, 2009 11.50 11.51 11.21 11.21 1,887 -0.28(-2.41%)
Jan 12, 2009 11.36 11.49 11.36 11.49 1,445 -0.24(-2.01%)
Jan 05, 2009 11.73 11.73 11.73 11.73 847 +1.10(+10.39%)
Jan 02, 2009 10.79 10.79 10.62 10.62 847 +0.00(+0.00%)
Dec 31, 2008 10.82 10.82 10.62 10.62 508 -0.41(-3.74%)
Dec 29, 2008 10.92 11.04 11.04 11.04 3,558 +0.09(+0.86%)
Dec 26, 2008 10.94 10.94 10.94 10.94 338 -0.72(-6.17%)
Dec 24, 2008 11.66 11.66 11.66 11.66 169 +0.45(+4.00%)
Dec 23, 2008 11.21 11.21 11.21 11.21 338 +0.00(+0.00%)
Dec 19, 2008 11.21 11.21 11.21 11.21 0 -0.73(-6.13%)
Dec 17, 2008 11.23 11.94 11.94 11.94 1,016 +0.73(+6.47%)
Dec 16, 2008 11.22 11.22 11.22 11.22 169 +0.01(+0.05%)
Dec 02, 2008 11.21 11.21 11.21 11.21 338 -0.04(-0.37%)
Nov 25, 2008 11.21 11.25 11.25 11.25 4,066 -0.09(-0.81%)
Nov 21, 2008 11.35 11.35 11.35 11.35 6,100 +0.13(+1.19%)
Nov 20, 2008 11.21 11.21 11.21 11.21 1,694 +0.00(+0.00%)
Nov 19, 2008 11.22 11.22 11.21 11.21 1,652 +0.00(+0.00%)
Nov 18, 2008 11.22 11.22 11.21 11.21 393 -0.21(-1.81%)
Nov 14, 2008 11.41 11.42 11.42 11.42 2,541 +0.21(+1.84%)
Nov 13, 2008 11.21 11.21 11.21 11.21 169 -0.53(-4.52%)
Nov 11, 2008 11.74 11.74 11.74 11.74 15,420 +0.53(+4.74%)
Nov 10, 2008 11.51 11.51 11.21 11.21 1,318 -0.30(-2.56%)
Nov 07, 2008 11.51 11.51 11.51 11.51 935 +0.88(+8.27%)
Nov 06, 2008 10.63 10.63 10.63 10.63 1,355 +0.00(+0.00%)
Nov 05, 2008 12.08 12.08 10.63 10.63 2,372 +0.21(+2.04%)
Nov 04, 2008 10.92 10.92 10.42 10.42 2,407 -1.39(-11.75%)
Nov 03, 2008 11.80 11.80 11.80 11.80 169 +0.59(+5.26%)
Oct 29, 2008 11.21 11.21 11.21 11.21 508 +0.32(+2.98%)
Oct 28, 2008 10.89 10.89 10.89 10.89 2,033 +0.00(+0.00%)
Oct 27, 2008 11.80 11.80 10.89 10.89 872 -0.91(-7.75%)
Oct 22, 2008 11.80 11.80 11.80 11.80 0 +0.00(+0.00%)
Oct 21, 2008 11.80 11.80 11.80 11.80 169 -0.59(-4.76%)
Oct 20, 2008 12.39 12.39 12.39 12.39 338 +0.00(+0.00%)
Oct 15, 2008 12.39 12.39 12.39 12.39 0 +0.00(+0.00%)
Oct 14, 2008 11.04 12.39 11.04 12.39 991 +0.74(+6.33%)
Oct 13, 2008 11.65 11.65 11.65 11.65 169 +0.30(+2.60%)
Oct 10, 2008 12.39 12.39 11.36 11.36 10,670 -0.80(-6.55%)
Oct 09, 2008 12.16 12.16 12.16 12.16 0 +0.00(+0.00%)
Oct 08, 2008 12.16 12.16 12.16 12.16 1,016 -0.24(-1.91%)
Oct 06, 2008 12.39 12.39 12.39 12.39 0 -0.12(-0.94%)
Oct 01, 2008 12.86 12.51 12.51 12.51 338 +0.38(+3.16%)
Sep 22, 2008 12.98 12.13 12.13 12.13 3,558 -0.86(-6.59%)
Sep 19, 2008 12.98 13.01 12.98 12.98 1,819 -0.59(-4.35%)
Sep 18, 2008 13.57 13.57 13.57 13.57 5,414 +1.77(+15.00%)
Sep 17, 2008 11.80 11.80 11.80 11.80 318 -0.03(-0.25%)
Sep 16, 2008 11.80 12.10 11.80 11.83 3,682 -1.35(-10.21%)
Sep 15, 2008 14.15 14.15 12.10 13.18 2,962 +0.45(+3.55%)
Sep 11, 2008 12.69 12.73 12.73 12.73 1,525 -0.55(-4.16%)
Sep 10, 2008 13.28 13.28 13.28 13.28 323 +0.56(+4.41%)
Sep 09, 2008 12.72 12.72 12.72 12.72 35,585 -0.27(-2.05%)
Sep 04, 2008 12.98 12.98 12.98 12.98 169 -0.29(-2.22%)
Aug 26, 2008 13.57 13.28 13.28 13.28 1,864 -0.89(-6.25%)
Aug 22, 2008 14.16 14.16 14.16 14.16 17,623 +0.00(+0.00%)
Aug 21, 2008 14.10 14.16 14.10 14.16 450 +0.07(+0.50%)
Aug 20, 2008 14.09 14.09 14.09 14.09 169 -0.07(-0.50%)
Aug 19, 2008 14.16 14.16 14.16 14.16 704 +0.12(+0.88%)
Aug 18, 2008 14.04 14.04 14.04 14.04 169 -0.01(-0.04%)
Aug 15, 2008 14.27 14.28 14.04 14.04 18,301 -0.12(-0.83%)
Aug 14, 2008 13.37 14.16 13.32 14.16 6,281 +0.00(+0.00%)
Aug 13, 2008 14.16 14.16 14.16 14.16 0 +0.00(+0.00%)
Aug 12, 2008 14.16 14.16 14.16 14.16 0 +0.00(+0.00%)
Aug 11, 2008 14.34 14.34 12.98 14.16 22,402 +0.04(+0.25%)
Aug 08, 2008 14.13 14.13 14.13 14.13 0 +0.00(+0.00%)
Aug 07, 2008 14.13 14.13 14.13 14.13 0 +0.00(+0.00%)
Aug 06, 2008 12.98 14.13 12.98 14.13 1,016 +1.09(+8.33%)
Aug 05, 2008 13.04 13.04 13.04 13.04 1,694 -0.24(-1.78%)
Aug 04, 2008 13.28 13.28 13.28 13.28 1,355 -0.30(-2.17%)
Aug 01, 2008 13.57 13.57 13.57 13.57 389 -0.03(-0.22%)
Jul 31, 2008 14.19 14.19 13.60 13.60 2,250 -1.45(-9.61%)
Jul 30, 2008 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Jul 29, 2008 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Jul 28, 2008 15.05 15.05 15.05 15.05 169 +0.89(+6.25%)
Jul 25, 2008 14.16 14.16 14.16 14.16 0 +0.00(+0.00%)
Jul 24, 2008 14.46 14.46 14.16 14.16 25,787 -0.30(-2.04%)
Jul 23, 2008 14.46 14.46 14.46 14.46 238 +0.00(+0.00%)
Jul 22, 2008 14.46 14.46 14.46 14.46 169 +0.00(+0.00%)
Jul 21, 2008 14.46 14.46 14.46 14.46 338 +0.00(+0.00%)
Jul 18, 2008 14.46 14.46 14.46 14.46 1,120 -0.35(-2.39%)
Jul 17, 2008 14.81 14.81 14.81 14.81 0 +0.00(+0.00%)
Jul 16, 2008 14.96 14.96 14.81 14.81 28,977 +0.35(+2.45%)
Jul 15, 2008 14.46 14.46 14.46 14.46 0 +0.00(+0.00%)
Jul 14, 2008 14.46 14.46 14.46 14.46 508 +0.00(+0.00%)
Jul 11, 2008 14.46 14.46 14.46 14.46 66,935 +0.00(+0.00%)
Jul 10, 2008 14.90 14.90 14.46 14.46 503 +0.00(+0.00%)
Jul 09, 2008 14.46 14.52 14.46 14.46 1,470 +0.00(+0.00%)
Jul 08, 2008 14.46 14.46 14.46 14.46 677 +0.00(+0.00%)
Jul 07, 2008 14.46 14.46 14.46 14.46 0 +0.00(+0.00%)
Jul 04, 2008 14.46 14.46 14.46 14.46 1,355 +0.00(+0.00%)
Jul 03, 2008 14.46 14.46 14.46 14.46 1,355 +0.00(+0.00%)
Jul 02, 2008 14.75 14.75 14.46 14.46 11,184 -0.29(-2.00%)
Jul 01, 2008 14.75 14.75 14.75 14.75 1,077 +0.00(+0.00%)
Jun 30, 2008 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Jun 27, 2008 14.75 14.75 14.75 14.75 1,016 +0.00(+0.00%)
Jun 26, 2008 14.75 14.75 14.75 14.75 1,186 +0.00(+0.00%)
Jun 25, 2008 14.75 14.75 14.75 14.75 847 +0.00(+0.00%)
Jun 24, 2008 14.75 14.75 14.75 14.75 1,355 +0.00(+0.00%)
Jun 23, 2008 14.75 14.75 14.75 14.75 1,525 +0.00(+0.00%)
Jun 20, 2008 14.75 14.75 14.75 14.75 1,245 +0.00(+0.00%)
Jun 19, 2008 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Jun 18, 2008 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Jun 17, 2008 14.76 14.76 14.75 14.75 1,016 +0.00(+0.00%)
Jun 16, 2008 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Jun 13, 2008 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Jun 12, 2008 15.14 15.14 14.75 14.75 965 -0.38(-2.53%)
Jun 11, 2008 15.14 15.14 15.14 15.14 0 +0.00(+0.00%)
Jun 10, 2008 15.14 15.14 15.14 15.14 1,131 +0.38(+2.60%)
Jun 09, 2008 14.75 14.75 14.75 14.75 1,016 +0.00(+0.00%)
Jun 06, 2008 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Jun 05, 2008 14.75 14.75 14.75 14.75 499 -0.06(-0.40%)
Jun 04, 2008 14.81 14.81 14.81 14.81 0 +0.00(+0.00%)
Jun 03, 2008 14.81 14.81 14.81 14.81 0 +0.00(+0.00%)
Jun 02, 2008 14.81 14.81 14.81 14.81 0 +0.00(+0.00%)
May 30, 2008 14.75 14.81 14.75 14.81 1,118 +0.06(+0.40%)
May 29, 2008 14.75 14.75 14.75 14.75 1,016 -0.01(-0.08%)
May 28, 2008 14.76 14.76 14.76 14.76 4,790 +0.01(+0.08%)
May 27, 2008 14.78 14.78 14.75 14.75 6,181 +0.00(+0.00%)
May 26, 2008 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
May 23, 2008 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
May 22, 2008 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
May 21, 2008 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
May 20, 2008 14.75 14.75 14.75 14.75 2,711 +0.00(+0.00%)
May 19, 2008 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
May 16, 2008 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
May 15, 2008 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
May 14, 2008 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
May 13, 2008 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
May 12, 2008 14.75 15.14 14.75 14.75 20,434 +0.00(+0.00%)
May 09, 2008 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
May 08, 2008 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
May 07, 2008 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
May 06, 2008 14.75 14.75 14.75 14.75 1,525 +0.00(+0.00%)
May 05, 2008 14.75 14.75 14.75 14.75 1,640 +0.00(+0.00%)
May 02, 2008 14.75 14.75 14.75 14.75 389 -0.03(-0.20%)
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.