Ohio Valley Banc Corp. (OVBC)
NASDAQ: OVBC · Real-Time Price · USD
31.11
-0.13 (-0.42%)
At close: Jun 6, 2025, 4:00 PM
31.19
+0.07 (0.24%)
After-hours: Jun 6, 2025, 4:04 PM EDT
Ohio Valley Banc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 36.99 | 37.75 | 36.45 | 36.45 | 36.45 | -1.99% | 4,966 |
| May 5, 2025 | 37.95 | 38.00 | 37.19 | 37.19 | 37.19 | -2.77% | 5,220 |
| May 2, 2025 | 37.50 | 38.75 | 37.50 | 38.25 | 38.25 | 0.66% | 12,842 |
| May 1, 2025 | 35.98 | 38.00 | 35.70 | 38.00 | 38.00 | 5.50% | 7,083 |
| Apr 30, 2025 | 38.00 | 38.00 | 36.02 | 36.02 | 36.02 | -5.19% | 9,825 |
| Apr 29, 2025 | 36.68 | 37.99 | 36.39 | 37.99 | 37.99 | 3.43% | 8,427 |
| Apr 28, 2025 | 37.99 | 37.99 | 36.36 | 36.73 | 36.73 | -1.24% | 7,553 |
| Apr 25, 2025 | 37.54 | 37.58 | 34.09 | 37.19 | 37.19 | -2.90% | 13,223 |
| Apr 24, 2025 | 38.76 | 38.96 | 37.45 | 38.30 | 38.07 | -1.29% | 18,418 |
| Apr 23, 2025 | 38.51 | 39.03 | 38.51 | 38.80 | 38.56 | -0.23% | 13,191 |
| Apr 22, 2025 | 38.90 | 39.39 | 37.90 | 38.89 | 38.65 | -0.03% | 27,454 |
| Apr 21, 2025 | 35.90 | 40.99 | 34.90 | 38.90 | 38.66 | 9.58% | 33,218 |
| Apr 17, 2025 | 31.85 | 37.34 | 31.85 | 35.50 | 35.28 | 11.46% | 27,459 |
| Apr 16, 2025 | 30.01 | 31.95 | 30.01 | 31.85 | 31.65 | 7.42% | 10,307 |
| Apr 15, 2025 | 28.50 | 30.00 | 28.50 | 29.65 | 29.47 | 2.00% | 5,837 |
| Apr 14, 2025 | 29.00 | 29.98 | 28.65 | 29.07 | 28.89 | 0.94% | 7,693 |
| Apr 11, 2025 | 29.95 | 29.96 | 28.80 | 28.80 | 28.62 | -3.03% | 6,649 |
| Apr 10, 2025 | 30.38 | 30.38 | 29.31 | 29.70 | 29.52 | -2.46% | 7,781 |
| Apr 9, 2025 | 28.21 | 30.58 | 26.94 | 30.45 | 30.26 | 10.89% | 28,532 |
| Apr 8, 2025 | 27.41 | 28.44 | 27.41 | 27.46 | 27.29 | -1.75% | 3,553 |
| Apr 7, 2025 | 27.79 | 27.97 | 26.96 | 27.95 | 27.78 | 1.42% | 5,917 |
| Apr 4, 2025 | 28.48 | 28.48 | 27.20 | 27.56 | 27.39 | -5.29% | 7,546 |
| Apr 3, 2025 | 27.50 | 29.10 | 27.50 | 29.10 | 28.92 | 2.07% | 6,709 |
| Apr 2, 2025 | 26.70 | 29.48 | 26.70 | 28.51 | 28.34 | 3.71% | 14,252 |
| Apr 1, 2025 | 26.79 | 27.49 | 25.75 | 27.49 | 27.32 | 5.53% | 15,873 |
| Mar 31, 2025 | 26.61 | 27.30 | 26.05 | 26.05 | 25.89 | -3.45% | 10,184 |
| Mar 28, 2025 | 27.89 | 28.10 | 26.87 | 26.98 | 26.81 | -4.26% | 7,733 |
| Mar 27, 2025 | 27.42 | 28.19 | 27.42 | 28.18 | 28.01 | 2.81% | 4,618 |