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 29, 2022 29.52 29.52 27.69 28.15 946 -0.24(-0.85%)
Apr 28, 2022 28.39 28.39 28.39 28.39 556 -0.95(-3.24%)
Apr 27, 2022 29.34 29.34 29.34 29.34 1,219 +0.50(+1.75%)
Apr 26, 2022 28.83 28.83 28.83 28.83 328 -0.50(-1.69%)
Apr 25, 2022 28.66 29.33 28.66 29.33 1,585 +1.39(+4.99%)
Apr 22, 2022 27.93 27.93 27.93 27.93 222 -0.01(-0.05%)
Apr 20, 2022 27.95 29 +0.10(+0.35%)
Apr 19, 2022 27.62 27.85 27.62 27.85 10,739 +0.17(+0.61%)
Apr 18, 2022 27.51 27.68 27.51 27.68 499 +0.00(+0.00%)
Apr 14, 2022 27.51 27.68 27.51 27.68 630 +0.17(+0.62%)
Apr 12, 2022 27.51 118 -0.15(-0.53%)
Apr 11, 2022 27.66 27.66 27.66 27.66 585 +0.08(+0.28%)
Apr 07, 2022 27.58 198 +0.19(+0.69%)
Apr 06, 2022 27.51 27.51 27.39 27.39 1,325 -0.12(-0.43%)
Apr 05, 2022 27.34 27.51 27.34 27.51 1,152 +0.17(+0.64%)
Apr 04, 2022 27.34 27.34 27.34 27.34 655 -0.17(-0.63%)
Apr 01, 2022 27.51 27.51 27.51 27.51 534 -0.11(-0.40%)
Mar 29, 2022 27.62 327 -0.23(-0.82%)
Mar 25, 2022 27.85 306 -0.51(-1.79%)
Mar 24, 2022 28.36 28.36 28.36 28.36 1,428 +0.39(+1.39%)
Mar 22, 2022 27.97 303 -0.69(-2.40%)
Mar 21, 2022 28.64 28.66 28.64 28.66 1,152 +0.20(+0.71%)
Mar 18, 2022 27.97 28.46 27.97 28.46 6,517 +0.29(+1.04%)
Mar 17, 2022 28.17 28.17 28.16 28.16 557 +0.73(+2.67%)
Mar 16, 2022 27.43 27.43 27.43 27.43 454 +0.07(+0.27%)
Mar 15, 2022 27.51 27.51 27.34 27.36 3,094 -0.02(-0.07%)
Mar 14, 2022 27.90 27.90 27.37 27.37 1,400 -0.12(-0.43%)
Mar 11, 2022 27.79 27.79 27.47 27.49 4,704 -1.21(-4.22%)
Mar 10, 2022 27.51 28.70 27.51 28.70 627 +1.37(+5.00%)
Mar 09, 2022 27.34 27.34 27.34 27.34 352 +0.00(+0.00%)
Mar 08, 2022 27.34 27.34 27.34 27.34 595 -0.03(-0.10%)
Mar 07, 2022 27.91 27.91 27.35 27.36 1,324 +0.03(+0.10%)
Mar 04, 2022 27.34 27.59 27.34 27.34 12,611 -0.27(-0.96%)
Mar 03, 2022 27.73 27.87 27.60 27.60 2,371 +0.22(+0.80%)
Mar 01, 2022 27.38 273 +0.00(+0.00%)
Feb 28, 2022 28.06 28.06 27.38 27.38 10,093 -0.82(-2.89%)
Feb 25, 2022 28.20 28.20 28.20 28.20 1,908 +0.23(+0.82%)
Feb 24, 2022 27.83 28.51 27.74 27.97 3,879 -0.55(-1.92%)
Feb 23, 2022 28.84 28.84 28.20 28.52 6,673 -0.82(-2.79%)
Feb 22, 2022 29.34 29.34 29.34 29.34 535 +0.04(+0.12%)
Feb 18, 2022 29.30 0 +0.57(+1.98%)
Feb 17, 2022 28.73 28.73 28.73 28.73 1,967 +0.07(+0.24%)
Feb 16, 2022 28.72 28.72 28.11 28.66 1,642 +0.54(+1.91%)
Feb 15, 2022 28.13 28.64 28.13 28.13 22,726 +0.00(+0.00%)
Feb 14, 2022 28.28 28.28 28.13 28.13 991 -0.48(-1.68%)
Feb 11, 2022 28.24 28.65 27.98 28.61 2,199 +0.32(+1.12%)
Feb 10, 2022 27.97 28.29 27.97 28.29 13,547 +0.32(+1.15%)
Feb 09, 2022 27.96 27.97 27.94 27.97 4,917 -0.09(-0.33%)
Feb 08, 2022 28.06 28.06 28.06 28.06 1,146 +0.55(+2.00%)
Feb 07, 2022 27.49 27.51 27.49 27.51 1,243 +0.01(+0.03%)
Feb 04, 2022 27.31 27.50 27.31 27.50 576 +0.27(+0.98%)
Feb 03, 2022 27.24 27.24 27.24 27.24 171 +0.02(+0.07%)
Feb 01, 2022 27.22 237 +0.12(+0.45%)
Jan 31, 2022 27.26 27.01 27.10 5,235 -0.42(-1.51%)
Jan 28, 2022 27.61 27.61 27.51 27.51 23,871 -0.10(-0.37%)
Jan 27, 2022 27.61 27.82 27.61 27.61 1,288 +0.20(+0.73%)
Jan 26, 2022 27.80 27.80 27.41 27.41 488 +0.09(+0.34%)
Jan 25, 2022 27.94 27.94 27.32 27.32 6,599 -0.61(-2.18%)
Jan 24, 2022 27.32 27.93 27.32 27.93 2,250 +0.59(+2.17%)
Jan 21, 2022 27.83 28.23 27.32 27.34 2,560 -0.24(-0.87%)
Jan 20, 2022 27.58 27.58 27.58 27.58 389 -0.26(-0.93%)
Jan 19, 2022 27.34 27.84 27.34 27.84 1,316 +0.24(+0.85%)
Jan 18, 2022 27.16 27.60 27.16 27.60 1,278 +0.28(+1.04%)
Jan 14, 2022 27.32 0 -0.75(-2.68%)
Jan 12, 2022 28.07 259 +0.52(+1.90%)
Jan 11, 2022 27.28 27.55 27.27 27.55 2,113 +0.66(+2.47%)
Jan 10, 2022 26.86 26.88 26.86 26.88 4,036 +0.15(+0.54%)
Jan 07, 2022 26.74 26.74 26.74 26.74 813 +0.26(+0.96%)
Jan 05, 2022 26.48 26.48 26.48 504 -0.29(-1.09%)
Jan 04, 2022 26.81 26.81 26.77 26.77 1,157 -0.01(-0.03%)
Jan 03, 2022 26.78 26.78 26.78 26.78 1,509 -0.22(-0.81%)
Dec 31, 2021 27.02 27.05 27.00 27.00 2,360 +0.23(+0.85%)
Dec 30, 2021 26.41 26.77 26.41 26.77 892 +0.73(+2.80%)
Dec 29, 2021 27.32 27.32 26.04 26.04 2,444 -0.14(-0.52%)
Dec 28, 2021 26.25 27.27 26.18 26.18 2,281 -0.06(-0.24%)
Dec 27, 2021 26.42 26.74 26.13 26.24 2,635 +0.47(+1.83%)
Dec 22, 2021 25.77 25.77 25.77 554 +0.02(+0.08%)
Dec 20, 2021 25.75 25.75 25.75 343 -1.27(-4.69%)
Dec 17, 2021 26.89 27.02 25.51 27.02 6,338 +0.56(+2.10%)
Dec 16, 2021 25.92 26.46 25.47 26.46 8,492 +0.10(+0.38%)
Dec 15, 2021 25.85 26.36 25.85 26.36 9,068 +0.66(+2.59%)
Dec 14, 2021 25.70 25.70 25.70 25.70 1,479 +0.18(+0.71%)
Dec 13, 2021 26.04 26.04 25.49 25.52 6,543 -0.09(-0.36%)
Dec 10, 2021 25.50 25.85 25.50 25.61 2,176 +0.34(+1.33%)
Dec 09, 2021 25.51 25.85 25.27 25.27 1,967 -0.20(-0.79%)
Dec 08, 2021 25.38 25.47 25.38 25.47 1,416 +0.08(+0.32%)
Dec 07, 2021 25.27 25.39 25.27 25.39 970 +0.25(+0.98%)
Dec 06, 2021 25.39 25.39 25.14 25.14 2,448 -0.24(-0.93%)
Dec 03, 2021 25.51 25.69 25.38 25.38 13,316 -0.00(-0.02%)
Dec 01, 2021 25.38 25.38 25.38 314 -0.52(-2.02%)
Nov 30, 2021 25.95 25.95 25.52 25.91 2,728 -0.05(-0.18%)
Nov 29, 2021 26.03 26.25 25.95 25.95 1,311 +0.08(+0.32%)
Nov 26, 2021 25.53 25.98 25.53 25.87 7,663 +0.09(+0.35%)
Nov 24, 2021 25.78 25.93 25.78 25.78 2,949 +0.00(+0.00%)
Nov 23, 2021 25.78 26.04 25.78 25.78 2,626 -0.07(-0.28%)
Nov 22, 2021 26.06 26.39 25.78 25.85 6,201 +0.02(+0.07%)
Nov 19, 2021 26.23 26.42 25.78 25.84 16,879 -0.39(-1.49%)
Nov 18, 2021 26.24 26.41 25.91 26.23 27,155 +0.16(+0.63%)
Nov 17, 2021 28.08 29.40 25.87 26.06 33,443 -2.17(-7.68%)
Nov 16, 2021 28.52 28.87 26.59 28.23 39,021 +0.50(+1.81%)
Nov 15, 2021 27.22 29.19 27.09 27.73 30,823 +0.90(+3.36%)
Nov 12, 2021 25.95 26.88 25.95 26.83 4,747 +0.70(+2.68%)
Nov 11, 2021 25.73 26.13 25.73 26.13 1,955 +0.26(+1.02%)
Nov 09, 2021 25.53 25.86 25.51 25.86 2,990 +0.20(+0.76%)
Nov 08, 2021 25.52 25.73 25.45 25.67 2,263 +0.68(+2.72%)
Nov 05, 2021 25.64 25.64 24.99 24.99 8,663 -0.64(-2.49%)
Nov 04, 2021 25.41 25.63 25.05 25.63 18,915 +0.27(+1.08%)
Nov 03, 2021 25.54 25.54 25.35 25.35 1,066 -0.24(-0.92%)
Nov 02, 2021 25.35 25.65 25.27 25.59 4,614 +0.22(+0.86%)
Oct 29, 2021 25.37 25.37 25.37 327 +0.33(+1.31%)
Oct 28, 2021 24.95 25.04 24.91 25.04 4,623 +0.28(+1.14%)
Oct 27, 2021 24.76 24.76 24.76 24.76 1,561 +0.00(+0.00%)
Oct 26, 2021 24.62 24.76 24.76 2,572 +0.14(+0.55%)
Oct 25, 2021 24.81 24.81 24.56 24.62 1,935 -0.14(-0.55%)
Oct 22, 2021 24.74 24.76 24.74 24.76 22,870 +0.13(+0.54%)
Oct 21, 2021 24.81 24.92 24.63 24.63 1,945 -0.16(-0.65%)
Oct 20, 2021 24.53 24.79 24.53 24.79 3,845 +0.07(+0.29%)
Oct 19, 2021 24.72 24.79 24.72 24.72 4,726 -0.13(-0.51%)
Oct 18, 2021 24.72 24.84 24.72 24.84 2,029 +0.12(+0.48%)
Oct 15, 2021 24.72 24.72 24.72 24.72 683 +0.19(+0.77%)
Oct 13, 2021 24.53 24.53 24.53 291 -0.11(-0.44%)
Oct 12, 2021 24.64 24.64 24.64 24.64 309 +0.02(+0.07%)
Oct 11, 2021 24.62 24.84 24.62 24.62 2,764 +0.00(+0.00%)
Oct 08, 2021 24.62 24.62 24.62 24.62 285 +0.00(+0.00%)
Oct 07, 2021 24.66 24.76 24.62 24.62 2,642 -0.13(-0.51%)
Oct 06, 2021 24.62 24.75 24.62 24.75 3,584 +0.02(+0.07%)
Oct 04, 2021 24.73 24.73 24.73 244 +0.11(+0.44%)
Oct 01, 2021 24.60 25.07 24.60 24.62 16,693 +0.45(+1.87%)
Sep 30, 2021 24.42 24.42 24.13 24.17 1,431 +0.00(+0.00%)
Sep 29, 2021 24.53 24.53 24.17 24.17 10,603 -0.41(-1.65%)
Sep 28, 2021 24.72 24.94 24.58 24.58 3,194 -0.16(-0.66%)
Sep 27, 2021 24.74 24.74 24.74 24.74 618 -0.07(-0.29%)
Sep 24, 2021 24.81 24.81 24.81 24.81 592 -0.06(-0.25%)
Sep 23, 2021 24.88 24.88 24.88 24.88 725 +0.00(+0.00%)
Sep 22, 2021 24.88 24.88 24.88 24.88 657 -0.02(-0.07%)
Sep 21, 2021 24.90 25.32 24.90 24.90 3,775 -0.32(-1.25%)
Sep 20, 2021 24.97 25.49 24.82 25.21 10,506 -0.43(-1.69%)
Sep 17, 2021 25.15 25.70 25.15 25.65 4,042 +0.67(+2.68%)
Sep 16, 2021 25.25 25.25 24.98 24.98 1,206 -0.42(-1.64%)
Sep 15, 2021 25.09 25.39 25.09 25.39 13,379 +0.54(+2.18%)
Sep 14, 2021 25.00 25.73 24.85 24.85 1,416 -0.18(-0.72%)
Sep 13, 2021 24.85 25.98 24.85 25.03 24,618 +0.54(+2.21%)
Sep 10, 2021 24.84 25.26 24.49 24.49 3,013 -0.51(-2.02%)
Sep 09, 2021 25.16 25.16 24.88 25.00 4,786 +0.00(+0.00%)
Sep 08, 2021 24.72 25.00 24.72 25.00 6,869 +0.23(+0.95%)
Sep 07, 2021 25.03 25.03 24.69 24.76 3,307 +0.07(+0.29%)
Sep 03, 2021 24.95 25.02 24.69 24.69 2,650 -0.35(-1.41%)
Sep 02, 2021 24.94 26.03 24.94 25.04 7,081 +0.64(+2.63%)
Sep 01, 2021 24.76 24.82 24.40 24.40 1,191 +0.00(+0.00%)
Aug 31, 2021 24.40 24.40 24.40 24.40 691 -0.04(-0.15%)
Aug 30, 2021 24.40 24.58 24.40 24.44 3,671 +0.11(+0.45%)
Aug 27, 2021 24.40 25.03 24.33 24.33 16,771 -0.26(-1.07%)
Aug 26, 2021 24.40 24.59 24.40 24.59 2,170 +0.19(+0.78%)
Aug 25, 2021 24.49 24.54 24.40 24.40 994 -0.01(-0.04%)
Aug 24, 2021 24.67 24.72 24.41 24.41 3,149 -0.09(-0.37%)
Aug 23, 2021 24.17 24.81 24.17 24.50 8,603 +0.24(+1.01%)
Aug 20, 2021 23.72 24.81 23.72 24.25 12,303 +0.76(+3.23%)
Aug 19, 2021 23.51 23.69 23.37 23.50 7,068 -0.44(-1.82%)
Aug 18, 2021 23.31 24.29 23.31 23.93 1,402 +0.23(+0.96%)
Aug 17, 2021 23.58 23.74 23.50 23.70 3,032 +0.12(+0.50%)
Aug 16, 2021 23.53 23.58 23.04 23.58 2,070 +0.09(+0.38%)
Aug 13, 2021 22.94 23.95 22.94 23.50 10,929 +0.74(+3.26%)
Aug 12, 2021 22.59 22.75 22.59 22.75 605 -0.23(-1.02%)
Aug 11, 2021 23.48 23.48 22.85 22.99 3,028 +0.17(+0.75%)
Aug 10, 2021 22.84 22.96 22.66 22.82 13,240 -0.04(-0.18%)
Aug 09, 2021 22.54 23.13 22.54 22.86 3,098 +0.35(+1.55%)
Aug 06, 2021 22.20 22.52 22.20 22.51 4,009 -0.05(-0.20%)
Aug 05, 2021 22.29 22.56 22.23 22.56 3,743 +0.23(+1.05%)
Aug 04, 2021 22.40 22.47 22.32 22.32 1,773 -0.16(-0.72%)
Aug 03, 2021 22.47 22.48 22.42 22.48 1,203 +0.24(+1.07%)
Aug 02, 2021 22.56 22.56 22.25 22.25 1,184 -0.06(-0.26%)
Jul 30, 2021 22.29 22.48 22.28 22.30 2,954 +0.05(+0.24%)
Jul 29, 2021 22.23 22.55 22.23 22.25 3,631 -0.15(-0.69%)
Jul 28, 2021 22.39 22.55 22.22 22.40 3,419 +0.19(+0.84%)
Jul 27, 2021 22.52 22.76 22.22 22.22 18,102 -0.31(-1.38%)
Jul 26, 2021 21.97 22.64 21.97 22.53 2,236 +0.34(+1.53%)
Jul 23, 2021 22.10 22.52 22.10 22.19 3,962 -0.22(-0.96%)
Jul 22, 2021 22.46 22.46 21.97 22.40 1,802 +0.21(+0.93%)
Jul 21, 2021 22.55 22.85 22.20 22.20 7,030 -0.07(-0.32%)
Jul 20, 2021 22.26 23.47 22.26 22.27 21,109 +0.40(+1.84%)
Jul 19, 2021 21.73 22.32 21.73 21.86 7,208 -0.32(-1.45%)
Jul 16, 2021 22.41 23.32 22.00 22.19 14,652 -0.39(-1.71%)
Jul 15, 2021 21.87 22.57 21.86 22.57 6,385 +0.71(+3.24%)
Jul 14, 2021 21.86 22.00 21.86 21.86 5,339 -0.05(-0.22%)
Jul 13, 2021 21.91 21.91 21.87 21.91 2,045 -0.11(-0.51%)
Jul 12, 2021 21.90 22.03 21.82 22.03 2,000 +0.13(+0.61%)
Jul 09, 2021 21.64 21.89 21.64 21.89 1,947 +0.27(+1.24%)
Jul 08, 2021 21.73 21.86 21.39 21.62 30,470 -0.24(-1.11%)
Jul 07, 2021 21.87 22.18 21.86 21.86 10,901 +0.04(+0.21%)
Jul 06, 2021 21.86 22.00 21.82 21.82 11,063 -0.14(-0.65%)
Jul 02, 2021 21.96 22.18 21.86 21.96 3,587 -0.26(-1.17%)
Jul 01, 2021 22.12 22.49 21.86 22.22 8,170 +0.31(+1.43%)
Jun 30, 2021 21.83 22.08 21.69 21.91 7,065 -0.25(-1.13%)
Jun 29, 2021 21.97 22.34 21.95 22.16 19,465 +0.11(+0.49%)
Jun 28, 2021 22.07 22.18 21.71 22.05 16,919 +0.13(+0.57%)
Jun 25, 2021 21.86 22.32 21.52 21.93 609,572 -0.03(-0.12%)
Jun 24, 2021 21.92 22.10 21.17 21.95 53,407 +0.40(+1.87%)
Jun 23, 2021 21.06 21.76 21.06 21.55 32,387 +0.49(+2.34%)
Jun 22, 2021 21.06 21.31 21.05 21.06 20,374 +0.00(+0.00%)
Jun 21, 2021 20.98 21.12 20.86 21.06 45,614 +0.08(+0.38%)
Jun 18, 2021 20.83 21.14 20.74 20.98 38,076 +0.05(+0.26%)
Jun 17, 2021 21.44 21.44 20.82 20.92 49,174 +0.13(+0.60%)
Jun 16, 2021 21.05 21.24 20.73 20.80 25,368 +0.01(+0.04%)
Jun 15, 2021 21.01 21.11 20.79 20.79 13,859 -0.22(-1.07%)
Jun 14, 2021 21.01 21.16 21.01 21.01 22,263 +0.09(+0.43%)
Jun 11, 2021 21.15 21.15 20.73 20.92 14,093 -0.23(-1.10%)
Jun 10, 2021 21.29 21.41 21.08 21.16 12,694 -0.15(-0.72%)
Jun 09, 2021 21.06 21.45 21.06 21.31 23,689 +0.25(+1.19%)
Jun 08, 2021 20.99 21.23 20.93 21.06 13,531 +0.17(+0.82%)
Jun 07, 2021 21.03 22.72 20.88 20.89 26,679 +0.05(+0.26%)
Jun 04, 2021 21.22 21.30 20.75 20.83 10,310 -0.22(-1.02%)
Jun 03, 2021 21.18 21.41 21.02 21.05 11,561 -0.02(-0.08%)
Jun 02, 2021 21.27 21.39 20.92 21.07 16,001 -0.22(-1.05%)
Jun 01, 2021 21.06 21.49 21.06 21.29 12,441 +0.29(+1.36%)
May 28, 2021 21.04 21.55 20.73 21.00 31,440 -0.05(-0.26%)
May 27, 2021 21.27 21.52 20.50 21.06 38,005 -0.29(-1.34%)
May 26, 2021 20.62 25.99 20.39 21.34 207,643 +0.95(+4.66%)
May 25, 2021 20.54 20.54 20.36 20.39 12,397 -0.14(-0.70%)
May 24, 2021 20.79 20.79 20.52 20.54 8,395 -0.24(-1.16%)
May 21, 2021 21.02 21.02 20.68 20.78 5,982 -0.15(-0.73%)
May 20, 2021 20.73 21.02 20.61 20.93 12,619 +0.22(+1.08%)
May 19, 2021 21.01 21.01 20.65 20.71 6,943 -0.45(-2.12%)
May 18, 2021 21.08 21.67 21.08 21.16 7,230 -0.08(-0.38%)
May 17, 2021 21.38 21.48 21.14 21.24 5,531 -0.27(-1.25%)
May 14, 2021 20.91 21.95 20.91 21.51 17,985 +0.60(+2.87%)
May 13, 2021 20.59 20.96 20.44 20.91 17,627 +0.32(+1.57%)
May 12, 2021 20.83 20.97 20.57 20.58 16,126 -0.29(-1.37%)
May 11, 2021 20.88 21.18 20.52 20.87 11,806 +0.09(+0.43%)
May 10, 2021 20.64 21.29 20.58 20.78 33,970 +0.16(+0.78%)
May 07, 2021 20.43 20.65 20.43 20.62 9,145 +0.14(+0.70%)
May 06, 2021 20.71 20.72 20.43 20.48 9,723 +0.09(+0.44%)
May 05, 2021 20.63 20.68 20.21 20.39 22,240 +0.04(+0.22%)
May 04, 2021 20.57 21.00 20.34 20.34 7,434 -0.42(-2.03%)
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.