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 27, 2016 17.37 17.05 17.05 17.05 12 +0.09(+0.51%)
Apr 26, 2016 16.97 16.97 16.85 16.96 3,326 -0.01(-0.05%)
Apr 25, 2016 16.97 16.97 16.97 16.97 824 +0.19(+1.15%)
Apr 22, 2016 17.05 17.05 16.64 16.78 5,994 -0.22(-1.30%)
Apr 21, 2016 17.00 17.00 17.00 17.00 387 +0.07(+0.44%)
Apr 20, 2016 16.92 17.20 16.92 16.92 3,689 -0.05(-0.27%)
Apr 19, 2016 17.10 17.28 16.97 16.97 1,982 +0.05(+0.27%)
Apr 18, 2016 16.97 16.97 16.92 16.92 3,427 -0.01(-0.05%)
Apr 15, 2016 17.12 17.12 16.92 16.93 2,079 +0.01(+0.05%)
Apr 14, 2016 16.89 17.24 16.89 16.92 5,001 -0.12(-0.72%)
Apr 13, 2016 17.24 17.24 17.05 17.05 670 +0.15(+0.91%)
Apr 11, 2016 16.89 16.89 16.89 16.89 41 +0.00(+0.00%)
Apr 08, 2016 16.99 16.99 16.89 16.89 617 +0.01(+0.08%)
Apr 07, 2016 17.14 17.14 16.79 16.88 3,771 -0.39(-2.27%)
Apr 06, 2016 17.27 17.27 17.27 17.27 343 +0.52(+3.13%)
Apr 05, 2016 16.75 16.75 16.75 16.75 2,555 +0.01(+0.05%)
Apr 04, 2016 16.74 16.74 16.74 16.74 663 -0.08(-0.46%)
Apr 01, 2016 17.20 17.28 16.81 16.81 1,057 +0.04(+0.23%)
Mar 31, 2016 16.85 16.97 16.75 16.78 2,115 -0.50(-2.90%)
Mar 30, 2016 16.79 17.28 16.79 17.28 2,817 +0.48(+2.89%)
Mar 29, 2016 17.05 17.05 16.74 16.79 1,925 -0.33(-1.94%)
Mar 28, 2016 17.12 17.12 17.12 17.12 448 -0.00(-0.00%)
Mar 24, 2016 17.12 17.12 17.12 17.12 388 -0.08(-0.47%)
Mar 23, 2016 17.02 17.20 16.97 17.20 776 +0.21(+1.25%)
Mar 22, 2016 16.99 16.99 16.99 16.99 783 +0.00(+0.00%)
Mar 21, 2016 17.31 17.31 16.97 16.99 7,970 -0.52(-2.99%)
Mar 18, 2016 17.54 17.55 17.51 17.52 780 +0.19(+1.11%)
Mar 17, 2016 17.37 17.37 17.32 17.32 395 -0.04(-0.21%)
Mar 16, 2016 17.36 17.36 17.36 17.36 295 -0.10(-0.58%)
Mar 15, 2016 17.46 17.46 17.46 17.46 3,313 -0.28(-1.56%)
Mar 14, 2016 18.12 18.12 17.74 17.74 982 +0.27(+1.57%)
Mar 10, 2016 17.29 17.47 17.47 17.47 70 +0.19(+1.09%)
Mar 07, 2016 17.28 17.28 17.28 17.28 187 -0.27(-1.54%)
Mar 04, 2016 17.80 17.28 17.55 17.55 899 +0.27(+1.56%)
Mar 03, 2016 17.72 17.74 17.28 17.28 666 -0.08(-0.49%)
Mar 02, 2016 17.67 17.68 17.35 17.36 2,498 +0.08(+0.49%)
Mar 01, 2016 17.29 17.42 17.20 17.28 3,054 -0.09(-0.53%)
Feb 29, 2016 17.64 17.64 17.37 17.37 1,190 -0.34(-1.92%)
Feb 26, 2016 18.02 18.06 17.21 17.71 996 -0.38(-2.08%)
Feb 25, 2016 18.09 18.09 18.09 18.09 217 +0.35(+1.95%)
Feb 24, 2016 17.16 17.74 17.16 17.74 777 -0.30(-1.67%)
Feb 23, 2016 17.61 18.04 17.61 18.04 377 +0.30(+1.70%)
Feb 22, 2016 18.13 18.13 17.74 17.74 9,863 -0.22(-1.20%)
Feb 19, 2016 18.13 18.13 17.93 17.96 3,914 +0.22(+1.22%)
Feb 12, 2016 17.93 17.74 17.74 17.74 518 -0.08(-0.43%)
Feb 11, 2016 17.82 17.82 17.82 17.82 264 -0.67(-3.63%)
Feb 10, 2016 17.63 18.49 17.63 18.49 24,307 +0.98(+5.59%)
Feb 09, 2016 17.53 17.53 17.51 17.51 648 +0.05(+0.31%)
Feb 08, 2016 17.46 17.46 17.45 17.45 311 +0.02(+0.13%)
Feb 05, 2016 17.43 17.43 17.20 17.43 5,848 -0.02(-0.13%)
Feb 04, 2016 17.51 17.51 17.45 17.45 1,035 -0.01(-0.04%)
Feb 02, 2016 17.56 17.46 17.46 17.46 132 -0.32(-1.79%)
Feb 01, 2016 17.78 17.97 17.74 17.78 1,774 -0.14(-0.77%)
Jan 29, 2016 18.18 18.18 17.92 17.92 1,188 +0.35(+2.02%)
Jan 28, 2016 17.56 17.66 17.56 17.56 683 +0.00(+0.00%)
Jan 27, 2016 17.74 17.74 17.56 17.56 867 -0.10(-0.57%)
Jan 26, 2016 17.99 17.99 17.66 17.66 2,517 -0.43(-2.37%)
Jan 25, 2016 18.18 18.18 18.09 18.09 1,695 +0.00(+0.00%)
Jan 22, 2016 18.09 18.76 18.09 18.09 5,164 +0.05(+0.30%)
Jan 20, 2016 17.96 18.04 18.04 18.04 90 -0.31(-1.67%)
Jan 19, 2016 18.34 18.34 18.34 18.34 908 +0.38(+2.13%)
Jan 15, 2016 18.34 17.96 17.96 17.96 4,579 -0.57(-3.05%)
Jan 12, 2016 18.53 18.53 18.53 18.53 36 +0.37(+2.06%)
Jan 11, 2016 18.73 18.73 18.15 18.15 3,027 -0.06(-0.35%)
Jan 08, 2016 18.28 18.36 18.22 18.22 826 -0.07(-0.36%)
Jan 07, 2016 18.28 18.95 18.28 18.28 1,208 -0.36(-1.92%)
Jan 06, 2016 18.35 18.58 18.34 18.64 3,412 +0.36(+1.96%)
Jan 05, 2016 18.53 18.63 18.53 18.28 8,735 -0.48(-2.57%)
Dec 31, 2015 18.79 18.76 18.76 18.76 2,878 -0.05(-0.28%)
Dec 30, 2015 18.73 19.15 18.34 18.82 6,530 +0.24(+1.27%)
Dec 28, 2015 19.73 18.58 18.58 18.58 1,570 +0.05(+0.25%)
Dec 23, 2015 18.53 18.53 18.53 18.53 2,355 +0.00(+0.00%)
Dec 22, 2015 18.40 18.53 18.40 18.53 9,681 -0.07(-0.37%)
Dec 21, 2015 18.58 18.86 18.58 18.60 1,809 -0.70(-3.60%)
Dec 18, 2015 19.47 19.47 18.73 19.30 1,802 +0.36(+1.90%)
Dec 16, 2015 18.57 18.94 18.94 18.94 113 +0.41(+2.19%)
Dec 14, 2015 18.53 18.53 18.53 18.53 10 -0.57(-2.99%)
Dec 11, 2015 19.18 19.18 19.11 19.11 1,208 +0.33(+1.74%)
Dec 10, 2015 19.18 19.18 18.78 18.78 374 +0.05(+0.25%)
Dec 08, 2015 18.74 18.73 18.73 18.73 3 +0.01(+0.04%)
Dec 07, 2015 18.73 18.73 18.73 18.73 456 +0.16(+0.87%)
Dec 04, 2015 18.56 18.56 18.56 18.56 245 -0.16(-0.86%)
Dec 03, 2015 19.21 19.21 18.73 18.73 6,378 -0.82(-4.18%)
Nov 30, 2015 19.30 19.54 19.54 19.54 2,224 +0.24(+1.27%)
Nov 27, 2015 19.30 19.30 19.30 19.30 180 +0.04(+0.22%)
Nov 24, 2015 19.29 19.26 19.26 19.26 654 -0.43(-2.19%)
Nov 23, 2015 19.13 19.87 19.11 19.69 5,390 +0.58(+3.04%)
Nov 19, 2015 19.30 19.11 19.11 19.11 2 -0.08(-0.44%)
Nov 18, 2015 19.44 19.90 19.19 19.19 6,940 -0.26(-1.34%)
Nov 17, 2015 19.45 19.45 19.45 19.45 136 +0.30(+1.59%)
Nov 16, 2015 19.49 19.49 18.73 19.15 3,840 +0.42(+2.26%)
Nov 13, 2015 18.53 18.83 18.53 18.73 1,995 +0.00(+0.00%)
Nov 12, 2015 18.73 18.73 18.73 18.73 312 +0.10(+0.51%)
Nov 11, 2015 19.39 19.39 18.63 18.63 799 -0.23(-1.24%)
Nov 10, 2015 19.41 19.41 18.60 18.86 17,367 -0.62(-3.18%)
Nov 09, 2015 19.48 19.48 18.73 19.48 2,150 -0.38(-1.92%)
Nov 05, 2015 18.18 19.86 19.86 19.86 85 +1.29(+6.95%)
Nov 04, 2015 18.53 19.26 18.36 18.57 5,374 +0.31(+1.72%)
Nov 03, 2015 18.53 18.53 18.26 18.26 1,891 +0.16(+0.89%)
Nov 02, 2015 18.04 18.10 18.04 18.10 1,185 -0.18(-1.00%)
Oct 30, 2015 18.15 18.28 18.15 18.28 529 +0.14(+0.76%)
Oct 28, 2015 18.70 18.14 18.14 18.14 71 +0.54(+3.04%)
Oct 26, 2015 17.71 17.61 17.61 17.61 270 -0.19(-1.06%)
Oct 23, 2015 17.91 17.91 17.80 17.80 5,487 -0.15(-0.84%)
Oct 22, 2015 17.95 17.95 17.88 17.95 6,652 -0.16(-0.88%)
Oct 21, 2015 17.83 18.11 17.83 18.11 540 +0.31(+1.74%)
Oct 20, 2015 17.94 17.96 17.80 17.80 15,422 -0.34(-1.88%)
Oct 19, 2015 18.14 18.14 18.14 18.14 1,344 -0.04(-0.21%)
Oct 15, 2015 17.75 18.18 18.18 18.18 162 +0.02(+0.08%)
Oct 14, 2015 18.16 18.16 18.16 18.16 893 +0.17(+0.97%)
Oct 13, 2015 17.96 17.99 17.80 17.99 8,267 +0.10(+0.55%)
Oct 12, 2015 17.87 17.89 17.87 17.89 759 -0.17(-0.92%)
Oct 08, 2015 18.18 18.06 18.06 18.06 9 +0.24(+1.36%)
Oct 07, 2015 18.16 18.16 17.81 17.81 435 +0.01(+0.04%)
Oct 06, 2015 17.73 17.81 17.73 17.81 460 -0.37(-2.04%)
Oct 01, 2015 18.32 18.18 18.18 18.18 150 -0.19(-1.03%)
Sep 30, 2015 18.25 18.85 18.25 18.37 1,998 +0.10(+0.54%)
Sep 29, 2015 17.65 19.30 17.65 18.27 8,822 +0.62(+3.52%)
Sep 28, 2015 18.10 18.10 17.65 17.65 1,070 +0.03(+0.17%)
Sep 24, 2015 17.61 17.62 17.62 17.62 139 -0.11(-0.60%)
Sep 23, 2015 17.89 18.33 17.72 17.72 1,897 -0.83(-4.49%)
Sep 22, 2015 18.56 18.56 18.56 18.56 738 +0.14(+0.74%)
Sep 21, 2015 18.16 18.56 18.08 18.42 2,512 -0.10(-0.53%)
Sep 18, 2015 17.49 18.52 17.46 18.52 17,335 +0.87(+4.94%)
Sep 17, 2015 17.89 17.89 17.54 17.65 7,104 +0.15(+0.87%)
Sep 16, 2015 17.74 17.80 17.47 17.50 2,458 -0.30(-1.70%)
Sep 15, 2015 17.46 18.18 17.46 17.80 1,322 +0.05(+0.26%)
Sep 14, 2015 17.80 17.80 17.50 17.75 2,351 +0.26(+1.47%)
Sep 11, 2015 17.50 18.14 17.50 17.50 1,736 -0.11(-0.65%)
Sep 10, 2015 17.96 17.96 17.61 17.61 1,143 -0.04(-0.21%)
Sep 09, 2015 17.95 18.01 17.61 17.65 6,874 +0.04(+0.22%)
Sep 08, 2015 17.88 17.88 17.61 17.61 4,025 +0.00(+0.00%)
Sep 04, 2015 17.61 17.61 17.61 17.61 660 -0.08(-0.43%)
Sep 03, 2015 17.62 17.88 17.61 17.69 1,650 +0.04(+0.21%)
Sep 02, 2015 17.81 17.95 17.62 17.65 1,790 +0.04(+0.21%)
Sep 01, 2015 17.92 17.95 17.44 17.61 1,973 -0.00(-0.02%)
Aug 31, 2015 17.80 17.80 17.61 17.61 7,125 -0.19(-1.04%)
Aug 28, 2015 17.84 17.94 17.80 17.80 1,946 -0.15(-0.84%)
Aug 27, 2015 17.93 17.95 17.93 17.95 691 +0.14(+0.76%)
Aug 26, 2015 18.14 18.14 17.61 17.81 2,021 -0.22(-1.24%)
Aug 25, 2015 17.95 18.14 17.62 18.04 7,912 +0.44(+2.51%)
Aug 24, 2015 17.42 17.60 17.42 17.60 2,412 -0.13(-0.72%)
Aug 21, 2015 17.72 17.72 17.72 17.72 215 -0.26(-1.43%)
Aug 20, 2015 17.53 17.98 17.53 17.98 1,623 -0.17(-0.96%)
Aug 19, 2015 17.47 18.56 17.47 18.16 3,570 +0.01(+0.04%)
Aug 18, 2015 18.15 18.15 18.15 18.15 316 +0.70(+4.04%)
Aug 17, 2015 17.44 17.44 17.44 17.44 232 +0.02(+0.13%)
Aug 14, 2015 17.42 17.42 17.42 17.42 743 -0.19(-1.05%)
Aug 11, 2015 17.57 17.61 17.61 17.61 46 -0.00(-0.02%)
Aug 10, 2015 17.60 17.61 17.60 17.61 23,264 +0.00(+0.00%)
Aug 06, 2015 17.52 17.61 17.61 17.61 122 +0.08(+0.43%)
Aug 05, 2015 17.42 17.53 17.42 17.53 2,384 +0.11(+0.65%)
Aug 04, 2015 17.42 17.42 17.42 17.42 1,320 +0.00(+0.00%)
Aug 03, 2015 17.42 17.43 17.42 17.42 2,391 -0.15(-0.86%)
Jul 31, 2015 17.40 17.57 17.40 17.57 732 +0.38(+2.20%)
Jul 29, 2015 17.19 17.19 17.19 17.19 33 -0.07(-0.39%)
Jul 28, 2015 17.07 17.37 17.07 17.26 1,023 +0.00(+0.00%)
Jul 24, 2015 17.26 17.26 17.26 17.26 47 +0.00(+0.00%)
Jul 22, 2015 17.26 17.26 17.26 17.26 46 -0.00(-0.00%)
Jul 20, 2015 17.64 17.26 17.26 17.26 79 +0.27(+1.60%)
Jul 17, 2015 16.96 16.99 16.96 16.99 598 -0.11(-0.62%)
Jul 16, 2015 17.10 17.10 17.10 17.10 209 +0.10(+0.57%)
Jul 15, 2015 17.00 17.00 17.00 17.00 133 +0.01(+0.04%)
Jul 14, 2015 16.99 16.99 16.99 16.99 133 +0.01(+0.04%)
Jul 13, 2015 17.07 17.07 16.98 16.98 1,193 +0.06(+0.35%)
Jul 10, 2015 17.16 17.16 16.92 16.92 1,307 +0.08(+0.45%)
Jul 08, 2015 17.11 16.85 16.85 16.85 23 +0.01(+0.04%)
Jul 07, 2015 16.84 16.84 16.84 16.84 135 -0.04(-0.27%)
Jul 06, 2015 16.96 16.96 16.81 16.89 1,404 -0.09(-0.53%)
Jul 02, 2015 16.98 16.98 16.98 16.98 133 +0.02(+0.09%)
Jul 01, 2015 16.96 16.96 16.96 16.96 3,369 -0.02(-0.13%)
Jun 30, 2015 17.32 17.32 16.98 16.98 411 -0.01(-0.04%)
Jun 29, 2015 17.26 17.26 16.99 16.99 660 -0.27(-1.57%)
Jun 26, 2015 17.37 17.37 17.26 17.26 1,176 +0.29(+1.68%)
Jun 25, 2015 16.98 16.98 16.98 16.98 133 +0.03(+0.18%)
Jun 23, 2015 17.37 16.95 16.95 16.95 666 -0.19(-1.09%)
Jun 22, 2015 17.13 17.13 17.13 17.13 303 +0.02(+0.13%)
Jun 19, 2015 17.04 17.11 16.89 17.11 999 -0.15(-0.87%)
Jun 18, 2015 17.26 17.26 17.01 17.26 1,800 +0.33(+1.95%)
Jun 11, 2015 17.63 16.93 16.93 16.93 121 -0.21(-1.23%)
Jun 10, 2015 17.05 17.19 17.05 17.14 5,813 +0.24(+1.42%)
Jun 09, 2015 17.22 17.22 16.89 16.90 1,081 +0.00(+0.00%)
Jun 08, 2015 17.10 17.22 16.82 16.90 3,088 -0.51(-2.93%)
Jun 05, 2015 17.41 17.41 17.41 17.41 301 +0.70(+4.18%)
Jun 04, 2015 16.71 16.71 16.71 16.71 702 -0.10(-0.58%)
Jun 03, 2015 16.81 16.81 16.81 16.81 666 +0.00(+0.00%)
Jun 02, 2015 16.81 16.81 16.81 16.81 133 +0.00(+0.00%)
Jun 01, 2015 16.81 16.81 16.81 16.81 146 -0.06(-0.36%)
May 29, 2015 16.89 16.89 16.87 16.87 686 +0.05(+0.31%)
May 28, 2015 16.92 16.92 16.82 16.82 1,396 -0.15(-0.89%)
May 27, 2015 17.19 17.19 16.97 16.97 514 -0.29(-1.70%)
May 21, 2015 16.93 17.26 17.26 17.26 6 +0.38(+2.23%)
May 20, 2015 16.88 16.88 16.88 16.88 444 -0.06(-0.35%)
May 19, 2015 17.01 17.01 16.94 16.94 2,136 -0.09(-0.54%)
May 18, 2015 16.94 17.09 16.94 17.04 2,231 +0.10(+0.57%)
May 15, 2015 16.94 16.94 16.94 16.94 268 -0.24(-1.39%)
May 13, 2015 17.22 17.18 17.18 17.18 267 +0.14(+0.84%)
May 12, 2015 17.03 17.07 17.03 17.04 11,608 -0.14(-0.83%)
May 11, 2015 17.16 17.18 17.16 17.18 17,710 +0.33(+1.96%)
May 08, 2015 16.85 16.85 16.85 16.85 345 -0.50(-2.89%)
May 07, 2015 17.35 17.35 17.35 17.35 184 +0.50(+2.98%)
May 06, 2015 16.85 16.85 16.85 16.85 1,456 +0.24(+1.44%)
May 04, 2015 16.61 16.61 16.61 16.61 181 -0.24(-1.42%)
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.