Ohio Valley Banc Corp. (OVBC)
NASDAQ: OVBC · Real-Time Price · USD
27.49
+1.44 (5.53%)
At close: Apr 1, 2025, 4:00 PM
26.55
-0.94 (-3.43%)
After-hours: Apr 1, 2025, 4:25 PM EDT
Ohio Valley Banc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 27.01 | 27.01 | 25.75 | 25.75 | - | -1.15% | 10,445 |
| Mar 31, 2025 | 26.61 | 27.30 | 26.05 | 26.05 | 26.05 | -3.45% | 10,184 |
| Mar 28, 2025 | 27.89 | 28.10 | 26.87 | 26.98 | 26.98 | -4.26% | 7,733 |
| Mar 27, 2025 | 27.42 | 28.19 | 27.42 | 28.18 | 28.18 | 2.81% | 4,618 |
| Mar 26, 2025 | 28.86 | 28.86 | 27.03 | 27.41 | 27.41 | -2.66% | 11,556 |
| Mar 25, 2025 | 29.79 | 29.79 | 28.16 | 28.16 | 28.16 | -4.51% | 5,912 |
| Mar 24, 2025 | 30.17 | 30.17 | 29.49 | 29.49 | 29.49 | 0.03% | 7,573 |
| Mar 21, 2025 | 31.11 | 31.60 | 29.02 | 29.48 | 29.48 | -7.30% | 36,762 |
| Mar 20, 2025 | 30.64 | 31.80 | 30.18 | 31.80 | 31.80 | 4.19% | 11,888 |
| Mar 19, 2025 | 30.01 | 30.77 | 30.01 | 30.52 | 30.52 | -0.59% | 15,666 |
| Mar 18, 2025 | 30.98 | 31.32 | 30.50 | 30.70 | 30.70 | 0.20% | 50,851 |
| Mar 17, 2025 | 30.76 | 31.00 | 30.50 | 30.64 | 30.64 | 0.96% | 12,247 |
| Mar 14, 2025 | 30.22 | 30.37 | 30.15 | 30.35 | 30.35 | 0.66% | 4,199 |
| Mar 13, 2025 | 30.43 | 30.58 | 30.07 | 30.15 | 30.15 | -0.17% | 9,245 |
| Mar 12, 2025 | 30.56 | 30.81 | 29.92 | 30.20 | 30.20 | 0.27% | 4,835 |
| Mar 11, 2025 | 30.70 | 30.87 | 29.60 | 30.12 | 30.12 | -1.92% | 17,104 |
| Mar 10, 2025 | 31.10 | 31.89 | 30.63 | 30.71 | 30.71 | -3.12% | 12,284 |
| Mar 7, 2025 | 31.86 | 32.23 | 31.70 | 31.70 | 31.70 | -1.61% | 12,610 |
| Mar 6, 2025 | 32.81 | 32.81 | 31.65 | 32.22 | 32.22 | 1.38% | 23,284 |
| Mar 5, 2025 | 31.84 | 32.22 | 31.51 | 31.78 | 31.78 | 1.76% | 12,645 |
| Mar 4, 2025 | 31.80 | 32.04 | 31.23 | 31.23 | 31.23 | -1.98% | 14,331 |
| Mar 3, 2025 | 31.73 | 32.27 | 31.27 | 31.86 | 31.86 | 1.14% | 99,918 |
| Feb 28, 2025 | 31.15 | 31.50 | 30.71 | 31.50 | 31.50 | 1.61% | 9,378 |
| Feb 27, 2025 | 29.00 | 31.59 | 29.00 | 31.00 | 31.00 | 5.87% | 24,396 |
| Feb 26, 2025 | 28.26 | 29.28 | 28.26 | 29.28 | 29.28 | 4.57% | 8,408 |
| Feb 25, 2025 | 27.31 | 28.15 | 27.31 | 28.00 | 28.00 | 3.63% | 10,405 |
| Feb 24, 2025 | 27.00 | 27.53 | 27.00 | 27.02 | 27.02 | 0.67% | 13,332 |
| Feb 21, 2025 | 26.26 | 27.04 | 26.26 | 26.84 | 26.84 | 2.21% | 12,667 |
| Feb 20, 2025 | 26.15 | 26.28 | 26.09 | 26.26 | 26.26 | - | 4,730 |
| Feb 19, 2025 | 26.25 | 26.66 | 26.25 | 26.26 | 26.26 | 0.04% | 15,930 |
| Feb 18, 2025 | 26.69 | 26.69 | 26.25 | 26.25 | 26.25 | - | 2,527 |
| Feb 14, 2025 | 26.03 | 26.46 | 26.01 | 26.25 | 26.25 | 0.96% | 1,698 |
| Feb 13, 2025 | 25.00 | 26.34 | 25.00 | 26.00 | 26.00 | 4.00% | 10,174 |
| Feb 12, 2025 | 24.60 | 25.37 | 24.60 | 25.00 | 25.00 | 1.63% | 4,195 |
| Feb 11, 2025 | 24.25 | 25.00 | 24.25 | 24.60 | 24.60 | 0.78% | 10,381 |
| Feb 10, 2025 | 24.41 | 25.00 | 24.40 | 24.41 | 24.41 | 2.13% | 2,806 |
| Feb 7, 2025 | 23.40 | 23.90 | 23.40 | 23.90 | 23.90 | 2.14% | 1,833 |
| Feb 6, 2025 | 23.44 | 23.44 | 23.40 | 23.40 | 23.40 | 0.65% | 2,709 |
| Feb 5, 2025 | 23.52 | 23.52 | 23.25 | 23.25 | 23.25 | - | 2,435 |
| Feb 4, 2025 | 23.60 | 23.60 | 23.25 | 23.25 | 23.25 | 1.09% | 768 |
| Feb 3, 2025 | 23.50 | 23.95 | 23.00 | 23.00 | 23.00 | -3.56% | 5,407 |
| Jan 31, 2025 | 23.70 | 23.93 | 23.60 | 23.85 | 23.85 | 0.63% | 8,518 |
| Jan 30, 2025 | 23.53 | 23.95 | 23.53 | 23.70 | 23.70 | 0.85% | 4,958 |
| Jan 29, 2025 | 23.32 | 24.24 | 23.30 | 23.50 | 23.50 | 2.84% | 20,165 |
| Jan 28, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.44% | 628 |
| Jan 27, 2025 | 22.55 | 23.09 | 22.55 | 22.75 | 22.75 | 2.94% | 1,296 |
| Jan 24, 2025 | 23.18 | 23.18 | 22.10 | 22.10 | 22.10 | -4.66% | 4,346 |
| Jan 23, 2025 | 22.44 | 23.18 | 22.44 | 23.18 | 22.95 | 0.30% | 1,903 |
| Jan 22, 2025 | 23.10 | 23.52 | 23.10 | 23.11 | 22.88 | -0.04% | 4,149 |
| Jan 21, 2025 | 23.24 | 23.50 | 23.05 | 23.12 | 22.89 | -1.20% | 4,578 |