Ohio Valley Banc Corp. (OVBC)
NASDAQ: OVBC · Real-Time Price · USD
34.72
-0.58 (-1.64%)
Aug 15, 2025, 4:00 PM - Market closed
Ohio Valley Banc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 35.58 | 35.58 | 34.72 | 34.72 | 34.72 | -1.64% | 3,451 |
| Aug 14, 2025 | 35.46 | 36.07 | 35.30 | 35.30 | 35.30 | -1.89% | 6,866 |
| Aug 13, 2025 | 36.00 | 36.10 | 35.83 | 35.98 | 35.98 | 0.25% | 11,309 |
| Aug 12, 2025 | 36.20 | 36.69 | 35.25 | 35.89 | 35.89 | 0.70% | 17,808 |
| Aug 11, 2025 | 34.79 | 35.64 | 34.61 | 35.64 | 35.64 | 4.03% | 15,760 |
| Aug 8, 2025 | 34.80 | 34.80 | 34.10 | 34.26 | 34.26 | 0.03% | 5,252 |
| Aug 7, 2025 | 34.00 | 35.00 | 34.00 | 34.25 | 34.25 | -0.72% | 15,358 |
| Aug 6, 2025 | 34.31 | 35.27 | 33.50 | 34.50 | 34.50 | 0.26% | 8,544 |
| Aug 5, 2025 | 32.70 | 34.41 | 32.48 | 34.41 | 34.41 | 4.65% | 6,866 |
| Aug 4, 2025 | 32.67 | 32.88 | 31.61 | 32.88 | 32.88 | 4.02% | 4,932 |
| Aug 1, 2025 | 32.18 | 32.51 | 31.61 | 31.61 | 31.61 | -1.95% | 9,124 |
| Jul 31, 2025 | 33.00 | 33.00 | 31.73 | 32.24 | 32.24 | -2.89% | 8,548 |
| Jul 30, 2025 | 32.99 | 33.46 | 32.99 | 33.20 | 33.20 | -1.83% | 7,494 |
| Jul 29, 2025 | 34.27 | 34.27 | 33.82 | 33.82 | 33.82 | -1.31% | 2,474 |
| Jul 28, 2025 | 34.80 | 34.81 | 33.56 | 34.27 | 34.27 | 0.06% | 7,005 |
| Jul 25, 2025 | 33.94 | 34.40 | 33.80 | 34.25 | 34.25 | -0.81% | 5,097 |
| Jul 24, 2025 | 35.34 | 35.34 | 34.22 | 34.53 | 34.30 | -1.48% | 10,044 |
| Jul 23, 2025 | 35.00 | 35.21 | 34.35 | 35.05 | 34.82 | 1.27% | 6,196 |
| Jul 22, 2025 | 34.25 | 35.22 | 34.25 | 34.61 | 34.38 | 0.58% | 7,470 |
| Jul 21, 2025 | 34.46 | 34.58 | 34.36 | 34.41 | 34.18 | 0.17% | 6,843 |
| Jul 18, 2025 | 35.12 | 35.12 | 34.03 | 34.35 | 34.12 | -1.18% | 7,842 |
| Jul 17, 2025 | 32.21 | 34.93 | 32.21 | 34.76 | 34.53 | 1.88% | 17,614 |
| Jul 16, 2025 | 32.70 | 34.45 | 32.70 | 34.12 | 33.89 | 0.65% | 11,983 |
| Jul 15, 2025 | 34.50 | 34.50 | 33.89 | 33.90 | 33.67 | -0.99% | 8,113 |
| Jul 14, 2025 | 34.33 | 34.36 | 33.78 | 34.24 | 34.01 | -1.07% | 4,879 |
| Jul 11, 2025 | 34.23 | 34.61 | 33.63 | 34.61 | 34.38 | -0.06% | 6,204 |
| Jul 10, 2025 | 35.00 | 35.07 | 34.63 | 34.63 | 34.40 | -0.37% | 6,333 |
| Jul 9, 2025 | 34.06 | 35.17 | 33.80 | 34.76 | 34.53 | 1.73% | 14,467 |
| Jul 8, 2025 | 34.02 | 34.69 | 33.82 | 34.17 | 33.94 | 0.89% | 10,560 |
| Jul 7, 2025 | 34.15 | 34.55 | 33.30 | 33.87 | 33.64 | -0.44% | 14,737 |
| Jul 3, 2025 | 34.21 | 34.72 | 33.87 | 34.02 | 33.79 | 0.44% | 9,960 |
| Jul 2, 2025 | 34.51 | 34.51 | 33.69 | 33.87 | 33.64 | 1.07% | 11,429 |
| Jul 1, 2025 | 31.31 | 33.96 | 31.00 | 33.51 | 33.29 | 3.97% | 18,283 |
| Jun 30, 2025 | 30.06 | 32.23 | 28.92 | 32.23 | 32.02 | 6.79% | 17,972 |
| Jun 27, 2025 | 30.00 | 30.77 | 29.25 | 30.18 | 29.98 | 1.31% | 434,950 |
| Jun 26, 2025 | 29.95 | 30.06 | 29.60 | 29.79 | 29.59 | 0.17% | 10,167 |
| Jun 25, 2025 | 29.81 | 30.87 | 28.81 | 29.74 | 29.54 | -0.23% | 14,394 |
| Jun 24, 2025 | 28.20 | 29.81 | 27.51 | 29.81 | 29.61 | 4.05% | 17,425 |
| Jun 23, 2025 | 28.67 | 29.09 | 28.47 | 28.65 | 28.46 | -2.39% | 16,791 |
| Jun 20, 2025 | 29.00 | 29.35 | 28.51 | 29.35 | 29.15 | 0.82% | 4,534 |
| Jun 18, 2025 | 29.45 | 29.46 | 29.00 | 29.11 | 28.92 | -1.15% | 11,519 |
| Jun 17, 2025 | 31.24 | 31.24 | 29.45 | 29.45 | 29.25 | -5.00% | 10,984 |
| Jun 16, 2025 | 32.39 | 33.80 | 30.54 | 31.00 | 30.79 | -2.05% | 7,125 |
| Jun 13, 2025 | 33.86 | 33.86 | 31.65 | 31.65 | 31.44 | -0.31% | 7,504 |
| Jun 12, 2025 | 32.75 | 33.18 | 31.75 | 31.75 | 31.54 | -3.23% | 4,911 |
| Jun 11, 2025 | 32.99 | 34.50 | 31.72 | 32.81 | 32.59 | 1.42% | 9,148 |
| Jun 10, 2025 | 32.08 | 34.03 | 31.65 | 32.35 | 32.13 | 3.69% | 11,085 |
| Jun 9, 2025 | 31.50 | 32.51 | 31.20 | 31.20 | 30.99 | 0.29% | 16,412 |
| Jun 6, 2025 | 31.31 | 31.61 | 30.99 | 31.11 | 30.90 | -0.42% | 7,588 |
| Jun 5, 2025 | 31.70 | 31.70 | 31.24 | 31.24 | 31.03 | -0.13% | 8,527 |