Skip to main content

Ohio Valley Banc Cp (NQ: OVBC )

21.30 -0.01 (-0.05%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 17.12 17.13 17.02 17.02 1,186 +0.03(+0.18%)
Jun 29, 2016 17.02 17.13 16.99 16.99 2,151 +0.01(+0.05%)
Jun 28, 2016 17.12 17.12 16.98 16.98 928 -0.23(-1.31%)
Jun 27, 2016 17.04 17.20 16.98 17.20 1,302 +0.16(+0.96%)
Jun 24, 2016 17.07 17.11 17.02 17.04 2,129 -0.07(-0.41%)
Jun 23, 2016 17.36 17.36 17.08 17.11 1,212 +0.05(+0.32%)
Jun 22, 2016 17.00 17.06 16.98 17.06 2,587 +0.08(+0.46%)
Jun 21, 2016 17.03 17.03 16.98 16.98 2,232 -0.05(-0.28%)
Jun 20, 2016 16.98 17.13 16.97 17.03 6,102 +0.02(+0.15%)
Jun 17, 2016 16.97 17.10 16.97 17.00 2,201 -0.10(-0.56%)
Jun 16, 2016 16.97 17.12 16.93 17.10 3,519 -0.03(-0.17%)
Jun 15, 2016 17.09 17.13 17.09 17.13 585 +0.12(+0.69%)
Jun 14, 2016 17.05 17.05 16.96 17.01 770 -0.12(-0.68%)
Jun 13, 2016 17.24 17.24 17.13 17.13 1,628 -0.23(-1.30%)
Jun 10, 2016 17.36 17.36 17.34 17.35 1,184 +0.15(+0.86%)
Jun 09, 2016 17.13 17.33 17.13 17.20 1,474 -0.01(-0.08%)
Jun 08, 2016 17.51 17.51 17.03 17.22 719 +0.30(+1.77%)
Jun 07, 2016 16.92 16.92 16.92 16.92 841 -0.36(-2.10%)
Jun 06, 2016 17.13 17.28 17.05 17.28 1,434 +0.35(+2.07%)
Jun 03, 2016 16.93 17.50 16.89 16.93 4,115 +0.02(+0.14%)
Jun 02, 2016 16.97 17.22 16.88 16.91 7,939 +0.13(+0.79%)
Jun 01, 2016 16.82 16.82 16.78 16.78 1,058 -0.57(-3.28%)
May 31, 2016 17.19 17.55 17.19 17.34 778 +0.27(+1.60%)
May 27, 2016 17.27 17.07 17.07 17.07 9,120 -0.43(-2.43%)
May 26, 2016 16.96 17.50 16.95 17.50 11,925 +0.37(+2.17%)
May 25, 2016 17.46 17.46 16.82 17.13 1,830 +0.02(+0.11%)
May 23, 2016 17.02 17.11 17.11 17.11 38 +0.09(+0.53%)
May 20, 2016 16.93 17.63 16.93 17.02 4,511 -0.09(-0.50%)
May 19, 2016 17.10 17.10 17.10 17.10 245 -0.01(-0.04%)
May 18, 2016 17.27 17.27 17.03 17.11 667 +0.08(+0.45%)
May 17, 2016 17.59 17.59 16.93 17.03 942 -0.17(-1.00%)
May 13, 2016 17.05 17.20 17.20 17.20 513 -0.08(-0.45%)
May 12, 2016 17.60 17.60 17.28 17.28 754 -0.14(-0.80%)
May 11, 2016 17.26 17.42 16.91 17.42 1,766 -0.08(-0.44%)
May 10, 2016 17.20 17.50 17.01 17.50 23,745 +0.38(+2.23%)
May 09, 2016 17.06 17.12 17.06 17.12 680 +0.06(+0.37%)
May 06, 2016 17.01 17.13 17.01 17.06 1,491 +0.04(+0.23%)
May 05, 2016 17.05 17.10 16.82 17.02 1,039 +0.24(+1.44%)
May 04, 2016 16.72 17.08 16.72 16.78 2,151 -0.19(-1.15%)
May 03, 2016 16.97 16.97 16.97 16.97 870 +0.23(+1.40%)
May 02, 2016 16.71 16.78 16.66 16.74 6,596 -0.30(-1.78%)
Apr 27, 2016 17.36 17.04 17.04 17.04 12 +0.09(+0.50%)
Apr 26, 2016 16.96 16.96 16.85 16.96 3,327 -0.01(-0.05%)
Apr 25, 2016 16.96 16.96 16.96 16.96 824 +0.19(+1.15%)
Apr 22, 2016 17.04 17.04 16.63 16.77 5,997 -0.22(-1.30%)
Apr 21, 2016 16.99 16.99 16.99 16.99 387 +0.07(+0.44%)
Apr 20, 2016 16.92 17.19 16.92 16.92 3,691 -0.05(-0.27%)
Apr 19, 2016 17.09 17.27 16.96 16.96 1,983 +0.05(+0.27%)
Apr 18, 2016 16.96 16.96 16.92 16.92 3,429 -0.01(-0.05%)
Apr 15, 2016 17.12 17.12 16.92 16.92 2,080 +0.01(+0.05%)
Apr 14, 2016 16.89 17.23 16.89 16.92 5,003 -0.12(-0.72%)
Apr 13, 2016 17.23 17.23 17.04 17.04 670 +0.15(+0.91%)
Apr 11, 2016 16.89 16.89 16.89 16.89 41 +0.00(+0.00%)
Apr 08, 2016 16.98 16.98 16.89 16.89 617 +0.01(+0.08%)
Apr 07, 2016 17.13 17.13 16.79 16.87 3,772 -0.39(-2.27%)
Apr 06, 2016 17.26 17.26 17.26 17.26 343 +0.52(+3.13%)
Apr 05, 2016 16.74 16.74 16.74 16.74 2,556 +0.01(+0.05%)
Apr 04, 2016 16.73 16.73 16.73 16.73 664 -0.08(-0.46%)
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.