Ohio Valley Banc Corp. (OVBC)
NASDAQ: OVBC · Real-Time Price · USD
34.35
-0.41 (-1.18%)
At close: Jul 18, 2025, 4:00 PM
33.68
-0.67 (-1.95%)
After-hours: Jul 18, 2025, 4:36 PM EDT
Ohio Valley Banc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 35.12 | 35.12 | 34.03 | 34.35 | 34.35 | -1.18% | 7,802 |
| Jul 17, 2025 | 32.21 | 34.93 | 32.21 | 34.76 | 34.76 | 1.88% | 17,614 |
| Jul 16, 2025 | 32.70 | 34.45 | 32.70 | 34.12 | 34.12 | 0.65% | 11,983 |
| Jul 15, 2025 | 34.50 | 34.50 | 33.89 | 33.90 | 33.90 | -0.99% | 8,113 |
| Jul 14, 2025 | 34.33 | 34.36 | 33.78 | 34.24 | 34.24 | -1.07% | 4,879 |
| Jul 11, 2025 | 34.23 | 34.61 | 33.63 | 34.61 | 34.61 | -0.06% | 6,204 |
| Jul 10, 2025 | 35.00 | 35.07 | 34.63 | 34.63 | 34.63 | -0.37% | 6,333 |
| Jul 9, 2025 | 34.06 | 35.17 | 33.80 | 34.76 | 34.76 | 1.73% | 14,467 |
| Jul 8, 2025 | 34.02 | 34.69 | 33.82 | 34.17 | 34.17 | 0.89% | 10,560 |
| Jul 7, 2025 | 34.15 | 34.55 | 33.30 | 33.87 | 33.87 | -0.44% | 14,737 |
| Jul 3, 2025 | 34.21 | 34.72 | 33.87 | 34.02 | 34.02 | 0.44% | 9,960 |
| Jul 2, 2025 | 34.51 | 34.51 | 33.69 | 33.87 | 33.87 | 1.07% | 11,429 |
| Jul 1, 2025 | 31.31 | 33.96 | 31.00 | 33.51 | 33.51 | 3.97% | 18,283 |
| Jun 30, 2025 | 30.06 | 32.23 | 28.92 | 32.23 | 32.23 | 6.79% | 17,972 |
| Jun 27, 2025 | 30.00 | 30.77 | 29.25 | 30.18 | 30.18 | 1.31% | 434,950 |
| Jun 26, 2025 | 29.95 | 30.06 | 29.60 | 29.79 | 29.79 | 0.17% | 10,167 |
| Jun 25, 2025 | 29.81 | 30.87 | 28.81 | 29.74 | 29.74 | -0.23% | 14,394 |
| Jun 24, 2025 | 28.20 | 29.81 | 27.51 | 29.81 | 29.81 | 4.05% | 17,425 |
| Jun 23, 2025 | 28.67 | 29.09 | 28.47 | 28.65 | 28.65 | -2.39% | 16,791 |
| Jun 20, 2025 | 29.00 | 29.35 | 28.51 | 29.35 | 29.35 | 0.82% | 4,534 |
| Jun 18, 2025 | 29.45 | 29.46 | 29.00 | 29.11 | 29.11 | -1.15% | 11,519 |
| Jun 17, 2025 | 31.24 | 31.24 | 29.45 | 29.45 | 29.45 | -5.00% | 10,984 |
| Jun 16, 2025 | 32.39 | 33.80 | 30.54 | 31.00 | 31.00 | -2.05% | 7,125 |
| Jun 13, 2025 | 33.86 | 33.86 | 31.65 | 31.65 | 31.65 | -0.31% | 7,504 |
| Jun 12, 2025 | 32.75 | 33.18 | 31.75 | 31.75 | 31.75 | -3.23% | 4,911 |
| Jun 11, 2025 | 32.99 | 34.50 | 31.72 | 32.81 | 32.81 | 1.42% | 9,148 |
| Jun 10, 2025 | 32.08 | 34.03 | 31.65 | 32.35 | 32.35 | 3.69% | 11,085 |
| Jun 9, 2025 | 31.50 | 32.51 | 31.20 | 31.20 | 31.20 | 0.29% | 16,412 |
| Jun 6, 2025 | 31.31 | 31.61 | 30.99 | 31.11 | 31.11 | -0.42% | 7,588 |
| Jun 5, 2025 | 31.70 | 31.70 | 31.24 | 31.24 | 31.24 | -0.13% | 8,527 |
| Jun 4, 2025 | 31.71 | 31.98 | 31.28 | 31.28 | 31.28 | -2.10% | 5,261 |
| Jun 3, 2025 | 32.02 | 32.08 | 31.78 | 31.95 | 31.95 | -0.59% | 5,782 |
| Jun 2, 2025 | 32.54 | 32.54 | 32.00 | 32.14 | 32.14 | -3.16% | 5,752 |
| May 30, 2025 | 32.65 | 33.24 | 32.65 | 33.19 | 33.19 | -0.18% | 3,949 |
| May 29, 2025 | 32.40 | 33.25 | 32.40 | 33.25 | 33.25 | 1.34% | 4,881 |
| May 28, 2025 | 33.19 | 33.22 | 32.67 | 32.81 | 32.81 | 0.24% | 4,865 |
| May 27, 2025 | 35.00 | 35.00 | 32.24 | 32.73 | 32.73 | -5.54% | 10,184 |
| May 23, 2025 | 35.00 | 35.19 | 34.56 | 34.65 | 34.65 | -2.17% | 6,229 |
| May 22, 2025 | 35.70 | 35.70 | 35.42 | 35.42 | 35.42 | -0.78% | 5,855 |
| May 21, 2025 | 35.70 | 35.70 | 35.25 | 35.70 | 35.70 | -0.06% | 5,174 |
| May 20, 2025 | 36.19 | 36.19 | 35.17 | 35.72 | 35.72 | 0.17% | 5,218 |
| May 19, 2025 | 35.26 | 36.12 | 35.26 | 35.66 | 35.66 | -0.36% | 6,027 |
| May 16, 2025 | 37.15 | 37.69 | 35.33 | 35.79 | 35.79 | -5.57% | 22,218 |
| May 15, 2025 | 37.54 | 38.36 | 37.40 | 37.90 | 37.90 | 0.99% | 9,282 |
| May 14, 2025 | 38.48 | 38.92 | 37.39 | 37.53 | 37.53 | -3.32% | 22,339 |
| May 13, 2025 | 37.00 | 38.90 | 37.00 | 38.82 | 38.82 | 4.98% | 7,042 |
| May 12, 2025 | 37.50 | 37.60 | 36.98 | 36.98 | 36.98 | -0.05% | 6,629 |
| May 9, 2025 | 35.00 | 37.17 | 35.00 | 37.00 | 37.00 | 4.23% | 12,107 |
| May 8, 2025 | 33.95 | 36.00 | 33.90 | 35.50 | 35.50 | 1.23% | 9,887 |
| May 7, 2025 | 36.40 | 36.87 | 35.07 | 35.07 | 35.07 | -3.79% | 5,329 |