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, 2020 19.45 19.45 19.45 19.45 1,927 +0.17(+0.89%)
Jun 29, 2020 18.89 19.36 18.78 19.27 8,005 +0.97(+5.33%)
Jun 26, 2020 19.80 19.96 18.15 18.30 29,221 -1.36(-6.93%)
Jun 25, 2020 18.70 19.80 18.70 19.66 9,244 +1.11(+6.00%)
Jun 24, 2020 18.32 19.22 18.32 18.55 6,425 -0.78(-4.02%)
Jun 23, 2020 19.55 19.89 19.23 19.33 2,071 -0.34(-1.71%)
Jun 22, 2020 19.87 19.87 19.03 19.66 4,072 +0.27(+1.38%)
Jun 19, 2020 19.72 19.72 18.11 19.39 46,383 -0.53(-2.68%)
Jun 18, 2020 20.09 20.09 19.93 19.93 885 -0.16(-0.82%)
Jun 17, 2020 20.52 20.98 19.88 20.09 8,204 -1.47(-6.80%)
Jun 16, 2020 23.28 23.28 21.21 21.56 10,151 -0.12(-0.56%)
Jun 15, 2020 19.83 21.68 19.83 21.68 6,818 +1.79(+9.02%)
Jun 12, 2020 21.65 21.65 19.40 19.89 6,029 -0.40(-1.96%)
Jun 11, 2020 19.63 21.02 19.59 20.28 10,722 -0.85(-4.04%)
Jun 10, 2020 22.07 22.27 21.13 21.14 6,225 -0.95(-4.30%)
Jun 09, 2020 21.99 22.09 21.99 22.09 1,287 -0.16(-0.70%)
Jun 08, 2020 22.12 22.24 22.12 22.24 3,591 -0.60(-2.64%)
Jun 05, 2020 22.42 22.84 22.08 22.84 7,421 +1.02(+4.66%)
Jun 04, 2020 21.56 22.44 21.28 21.83 11,608 +0.09(+0.40%)
Jun 03, 2020 21.57 21.98 20.98 21.74 7,233 +0.78(+3.75%)
Jun 02, 2020 21.56 21.57 20.96 20.96 4,102 +0.09(+0.45%)
Jun 01, 2020 21.75 21.75 20.86 20.86 9,854 -0.74(-3.43%)
May 29, 2020 22.41 22.41 21.60 21.60 7,769 -0.82(-3.65%)
May 28, 2020 23.52 23.52 22.04 22.42 5,133 -0.66(-2.88%)
May 27, 2020 23.13 23.72 22.42 23.09 16,709 -0.05(-0.22%)
May 26, 2020 23.06 24.13 23.06 23.14 4,132 +0.53(+2.33%)
May 22, 2020 21.92 22.61 21.27 22.61 4,638 +0.09(+0.38%)
May 21, 2020 23.38 23.89 22.44 22.53 6,382 -1.10(-4.64%)
May 20, 2020 22.66 23.71 22.47 23.62 4,612 +1.10(+4.86%)
May 19, 2020 23.43 23.43 22.25 22.53 3,311 -1.35(-5.64%)
May 18, 2020 21.93 23.87 21.93 23.87 7,830 +2.51(+11.75%)
May 15, 2020 20.99 21.36 20.66 21.36 3,246 +0.23(+1.10%)
May 14, 2020 20.92 21.13 19.85 21.13 5,682 +0.09(+0.41%)
May 13, 2020 23.28 23.31 21.04 21.04 7,596 -2.24(-9.63%)
May 12, 2020 23.28 23.72 23.28 23.28 11,846 -0.65(-2.70%)
May 11, 2020 22.12 24.11 22.12 23.93 11,184 +1.08(+4.72%)
May 08, 2020 21.77 23.49 21.77 22.85 11,016 +2.76(+13.73%)
May 07, 2020 20.18 20.45 19.55 20.09 5,655 +0.51(+2.60%)
May 06, 2020 19.67 19.83 19.58 19.58 2,680 -0.28(-1.39%)
May 05, 2020 20.24 20.28 19.86 19.86 4,997 -0.66(-3.19%)
May 04, 2020 20.98 21.36 19.84 20.52 7,699 -1.29(-5.93%)
May 01, 2020 21.91 21.91 20.76 21.81 4,174 +0.08(+0.36%)
Apr 30, 2020 22.90 23.63 21.56 21.73 7,951 -2.07(-8.70%)
Apr 29, 2020 23.59 24.15 22.90 23.80 7,866 +0.61(+2.64%)
Apr 28, 2020 22.34 23.32 22.21 23.19 3,543 +1.10(+5.00%)
Apr 27, 2020 20.00 22.09 20.00 22.09 8,923 +2.03(+10.10%)
Apr 24, 2020 20.15 20.15 20.06 20.06 1,623 -0.03(-0.17%)
Apr 23, 2020 19.57 20.09 19.57 20.09 3,115 +0.42(+2.15%)
Apr 22, 2020 19.52 20.49 19.52 19.67 4,004 +0.38(+1.99%)
Apr 21, 2020 19.14 19.29 18.80 19.29 3,944 -0.50(-2.51%)
Apr 20, 2020 20.11 22.11 19.78 19.78 5,217 -1.06(-5.08%)
Apr 17, 2020 21.22 21.22 20.29 20.84 5,968 +0.14(+0.66%)
Apr 16, 2020 21.36 22.24 19.00 20.70 17,473 -0.83(-3.85%)
Apr 15, 2020 23.76 23.76 21.47 21.53 12,696 -1.25(-5.48%)
Apr 14, 2020 23.41 23.42 22.33 22.78 7,923 +0.05(+0.23%)
Apr 13, 2020 23.29 23.29 22.73 22.73 3,460 -1.20(-5.00%)
Apr 09, 2020 24.35 24.35 23.11 23.93 8,308 -0.42(-1.72%)
Apr 08, 2020 24.35 24.35 23.30 24.34 7,057 +0.16(+0.67%)
Apr 07, 2020 24.34 24.35 24.18 24.18 3,235 -0.14(-0.56%)
Apr 06, 2020 24.79 25.12 22.73 24.32 10,335 -0.03(-0.14%)
Apr 03, 2020 24.87 24.87 23.50 24.35 8,308 -0.97(-3.85%)
Apr 02, 2020 23.15 25.33 23.15 25.33 5,936 +3.03(+13.61%)
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.