Skip to main content
Ohio Valley Banc Corp. (OVBC)
NASDAQ: OVBC · Real-Time Price · USD
26.75
-0.86 (-3.11%)
Nov 21, 2024, 10:46 AM EST - Market open

Ohio Valley Banc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.2727.6325.2727.6127.6110.35%7,197
Nov 19, 202425.2525.2525.0225.0225.020.08%1,028
Nov 18, 202425.2125.2125.0025.0025.00-1.57%1,031
Nov 15, 202424.7725.4024.7725.4025.40-0.24%945
Nov 14, 202425.0225.4624.4625.4625.46-0.20%5,578
Nov 13, 202424.4125.5124.4125.5125.513.91%3,754
Nov 12, 202424.4825.0024.2024.5524.551.20%12,844
Nov 11, 202424.2624.2624.2624.2624.26-1.48%673
Nov 8, 202424.2524.7423.5224.6324.631.55%3,260
Nov 7, 202424.2524.5024.2224.2524.25-1.02%7,347
Nov 6, 202423.6024.9923.5524.5024.505.60%10,674
Nov 5, 202423.5023.5023.2023.2023.20-1.28%722
Nov 4, 202423.3823.6522.5223.5023.50-0.25%6,683
Nov 1, 202423.5623.5623.1123.5623.56-2.04%2,316
Oct 31, 202424.0524.0524.0524.0524.05-129
Oct 30, 202424.0524.0524.0524.0524.05-180
Oct 29, 202423.1424.0923.1424.0524.051.26%2,202
Oct 28, 202424.0624.1023.7523.7523.752.41%3,237
Oct 25, 202424.1024.1023.1623.1923.19-3.78%633
Oct 24, 202423.0324.1023.0324.1023.872.29%1,884
Oct 23, 202423.3823.5623.3823.5623.341.12%998
Oct 22, 202423.7024.0023.3023.3023.08-1.02%12,160
Oct 21, 202422.8623.5422.8623.5423.32-0.04%968
Oct 18, 202423.7123.7123.5523.5523.33-1.59%925
Oct 17, 202422.9223.9322.2523.9323.712.62%12,773
Oct 16, 202423.7823.7823.1023.3223.100.09%2,815
Oct 15, 202422.9823.3022.9823.3023.081.08%1,527
Oct 14, 202423.5923.5923.0523.0522.83-2.87%787
Oct 11, 202422.6023.7322.5023.7323.51-0.29%6,847
Oct 10, 202423.0523.8022.5023.8023.582.59%9,290
Oct 9, 202423.2023.2023.2023.2022.98-208
Oct 8, 202424.0024.0023.2023.2022.98-0.13%1,000
Oct 7, 202423.5023.5023.0023.2323.01-3.17%2,991
Oct 4, 202423.7523.9923.7523.9923.77-1.19%678
Oct 3, 202424.6024.6024.2824.2824.05-0.86%1,239
Oct 2, 202424.4924.4924.4924.4924.261.03%299
Oct 1, 202424.2424.2424.2424.2424.01-154
Sep 30, 202424.4424.4424.2424.2424.01-0.66%1,876
Sep 27, 202424.0124.4023.8024.4024.170.33%5,179
Sep 26, 202424.3224.3224.3224.3224.09-186
Sep 25, 202424.3224.3224.3224.3224.09-0.86%950
Sep 24, 202424.4324.5324.4324.5324.30-1,259
Sep 23, 202425.0925.0924.2524.5324.30-2.35%1,519
Sep 20, 202424.0025.1224.0025.1224.881.54%9,844
Sep 19, 202423.9524.7423.5324.7424.510.57%1,073
Sep 18, 202424.0124.7523.5024.6024.370.49%32,901
Sep 17, 202422.9524.7522.9524.4824.254.44%34,257
Sep 16, 202423.7524.7822.6723.4423.221.25%3,890
Sep 13, 202423.1423.1923.1023.1522.930.09%1,073
Sep 12, 202423.0023.1323.0023.1322.910.13%1,573
Sep 11, 202424.2324.2323.1023.1022.88-1.49%2,810
Sep 10, 202423.5023.5023.4423.4523.23-0.42%1,393
Sep 9, 202424.2624.5123.0023.5523.33-2.69%14,673
Sep 6, 202424.0024.9524.0024.2023.97-1.10%14,412
Sep 5, 202424.2624.9624.1624.4724.24-1.05%4,824
Sep 4, 202424.0324.7324.0324.7324.500.16%6,421
Sep 3, 202424.6924.6924.6924.6924.460.78%308
Aug 30, 202424.4924.5024.4924.5024.27-1.17%560
Aug 29, 202423.9524.7923.9024.7924.563.08%6,383
Aug 28, 202424.0524.0524.0524.0523.82-70
Aug 27, 202424.0524.0524.0524.0523.820.04%346
Aug 26, 202424.2024.2023.9624.0423.81-1.84%856
Aug 23, 202423.5524.4923.5524.4924.262.90%1,447
Aug 22, 202423.3023.8023.3023.8023.582.15%2,406
Aug 21, 202423.3023.3023.3023.3023.08-65
Aug 20, 202423.6123.9722.0923.3023.08-2.71%6,547
Aug 19, 202423.6524.5023.5223.9523.731.91%1,364
Aug 16, 202423.5023.5023.5023.5023.28-89
Aug 15, 202423.5023.5023.5023.5023.28-377
Aug 14, 202423.5023.5023.5023.5023.28-3.01%289
Aug 13, 202424.2324.2324.2324.2324.00-2.49%484
Aug 12, 202424.9924.9924.3524.8524.622.94%29,324
Aug 9, 202423.6025.2423.2024.1423.912.51%2,566
Aug 8, 202423.5023.5923.5023.5523.330.21%1,006
Aug 7, 202423.5024.4722.7623.5023.280.53%2,697
Aug 6, 202423.3823.3823.3823.3823.160.62%1,015
Aug 5, 202422.6223.9522.5023.2323.01-3.21%2,184
Aug 2, 202424.0024.0024.0024.0023.77-883
Aug 1, 202424.2524.2524.0024.0023.77-0.99%6,184
Jul 31, 202425.2525.2524.1524.2424.01-3.04%24,174
Jul 30, 202423.0425.0022.6725.0024.774.17%6,079
Jul 29, 202423.2024.0023.2024.0023.773.45%4,768
Jul 26, 202423.4123.4122.7823.2022.980.61%633
Jul 25, 202423.0523.0623.0023.0622.630.26%432
Jul 24, 202423.1823.7423.0023.0022.57-6,534
Jul 23, 202423.0123.0123.0023.0022.575.70%811
Jul 22, 202422.5923.5021.7621.7621.35-3.33%1,729
Jul 19, 202422.5022.9022.4722.5122.091.44%5,937
Jul 18, 202422.1922.1922.1922.1921.782.02%366
Jul 17, 202421.6821.7521.6821.7521.340.18%924
Jul 16, 202420.9421.7120.7521.7121.302.89%1,647
Jul 15, 202420.9021.1020.8021.1020.710.52%2,574
Jul 12, 202420.7520.9920.5220.9920.60-0.05%1,647
Jul 11, 202421.0021.0021.0021.0020.611.69%1,309
Jul 10, 202420.7020.7020.6520.6520.26-2.22%2,512
Jul 9, 202421.1221.1221.1221.1220.72-321
Jul 8, 202419.6021.1219.6021.1220.727.75%1,632
Jul 5, 202419.6019.6019.6019.6019.23-1.41%902
Jul 3, 202419.8819.8819.8819.8819.511.38%297
Jul 2, 202419.6119.6119.6119.6119.240.31%380