Ohio Valley Banc Corp. (OVBC)
NASDAQ: OVBC · Real-Time Price · USD
24.05
0.00 (0.00%)
Oct 29, 2024, 4:00 PM EDT - Market closed
Ohio Valley Banc Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - | 180 |
Oct 29, 2024 | 23.14 | 24.09 | 23.14 | 24.05 | 24.05 | 1.26% | 2,202 |
Oct 28, 2024 | 24.06 | 24.10 | 23.75 | 23.75 | 23.75 | 2.41% | 3,237 |
Oct 25, 2024 | 24.10 | 24.10 | 23.16 | 23.19 | 23.19 | -3.78% | 633 |
Oct 24, 2024 | 23.03 | 24.10 | 23.03 | 24.10 | 23.87 | 2.29% | 1,884 |
Oct 23, 2024 | 23.38 | 23.56 | 23.38 | 23.56 | 23.34 | 1.12% | 998 |
Oct 22, 2024 | 23.70 | 24.00 | 23.30 | 23.30 | 23.08 | -1.02% | 12,160 |
Oct 21, 2024 | 22.86 | 23.54 | 22.86 | 23.54 | 23.32 | -0.04% | 968 |
Oct 18, 2024 | 23.71 | 23.71 | 23.55 | 23.55 | 23.33 | -1.59% | 925 |
Oct 17, 2024 | 22.92 | 23.93 | 22.25 | 23.93 | 23.71 | 2.62% | 12,773 |
Oct 16, 2024 | 23.78 | 23.78 | 23.10 | 23.32 | 23.10 | 0.09% | 2,815 |
Oct 15, 2024 | 22.98 | 23.30 | 22.98 | 23.30 | 23.08 | 1.08% | 1,527 |
Oct 14, 2024 | 23.59 | 23.59 | 23.05 | 23.05 | 22.83 | -2.87% | 787 |
Oct 11, 2024 | 22.60 | 23.73 | 22.50 | 23.73 | 23.51 | -0.29% | 6,847 |
Oct 10, 2024 | 23.05 | 23.80 | 22.50 | 23.80 | 23.58 | 2.59% | 9,290 |
Oct 9, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.98 | - | 208 |
Oct 8, 2024 | 24.00 | 24.00 | 23.20 | 23.20 | 22.98 | -0.13% | 1,000 |
Oct 7, 2024 | 23.50 | 23.50 | 23.00 | 23.23 | 23.01 | -3.17% | 2,991 |
Oct 4, 2024 | 23.75 | 23.99 | 23.75 | 23.99 | 23.77 | -1.19% | 678 |
Oct 3, 2024 | 24.60 | 24.60 | 24.28 | 24.28 | 24.05 | -0.86% | 1,239 |
Oct 2, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.26 | 1.03% | 299 |
Oct 1, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.01 | - | 154 |
Sep 30, 2024 | 24.44 | 24.44 | 24.24 | 24.24 | 24.01 | -0.66% | 1,876 |
Sep 27, 2024 | 24.01 | 24.40 | 23.80 | 24.40 | 24.17 | 0.33% | 5,179 |
Sep 26, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.09 | - | 186 |
Sep 25, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.09 | -0.86% | 950 |
Sep 24, 2024 | 24.43 | 24.53 | 24.43 | 24.53 | 24.30 | - | 1,259 |
Sep 23, 2024 | 25.09 | 25.09 | 24.25 | 24.53 | 24.30 | -2.35% | 1,519 |
Sep 20, 2024 | 24.00 | 25.12 | 24.00 | 25.12 | 24.88 | 1.54% | 9,844 |
Sep 19, 2024 | 23.95 | 24.74 | 23.53 | 24.74 | 24.51 | 0.57% | 1,073 |
Sep 18, 2024 | 24.01 | 24.75 | 23.50 | 24.60 | 24.37 | 0.49% | 32,901 |
Sep 17, 2024 | 22.95 | 24.75 | 22.95 | 24.48 | 24.25 | 4.44% | 34,257 |
Sep 16, 2024 | 23.75 | 24.78 | 22.67 | 23.44 | 23.22 | 1.25% | 3,890 |
Sep 13, 2024 | 23.14 | 23.19 | 23.10 | 23.15 | 22.93 | 0.09% | 1,073 |
Sep 12, 2024 | 23.00 | 23.13 | 23.00 | 23.13 | 22.91 | 0.13% | 1,573 |
Sep 11, 2024 | 24.23 | 24.23 | 23.10 | 23.10 | 22.88 | -1.49% | 2,810 |
Sep 10, 2024 | 23.50 | 23.50 | 23.44 | 23.45 | 23.23 | -0.42% | 1,393 |
Sep 9, 2024 | 24.26 | 24.51 | 23.00 | 23.55 | 23.33 | -2.69% | 14,673 |
Sep 6, 2024 | 24.00 | 24.95 | 24.00 | 24.20 | 23.97 | -1.10% | 14,412 |
Sep 5, 2024 | 24.26 | 24.96 | 24.16 | 24.47 | 24.24 | -1.05% | 4,824 |
Sep 4, 2024 | 24.03 | 24.73 | 24.03 | 24.73 | 24.50 | 0.16% | 6,421 |
Sep 3, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.46 | 0.78% | 308 |
Aug 30, 2024 | 24.49 | 24.50 | 24.49 | 24.50 | 24.27 | -1.17% | 560 |
Aug 29, 2024 | 23.95 | 24.79 | 23.90 | 24.79 | 24.56 | 3.08% | 6,383 |
Aug 28, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.82 | - | 70 |
Aug 27, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.82 | 0.04% | 346 |
Aug 26, 2024 | 24.20 | 24.20 | 23.96 | 24.04 | 23.81 | -1.84% | 856 |
Aug 23, 2024 | 23.55 | 24.49 | 23.55 | 24.49 | 24.26 | 2.90% | 1,447 |
Aug 22, 2024 | 23.30 | 23.80 | 23.30 | 23.80 | 23.58 | 2.15% | 2,406 |
Aug 21, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.08 | - | 65 |
Aug 20, 2024 | 23.61 | 23.97 | 22.09 | 23.30 | 23.08 | -2.71% | 6,547 |
Aug 19, 2024 | 23.65 | 24.50 | 23.52 | 23.95 | 23.73 | 1.91% | 1,364 |
Aug 16, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.28 | - | 89 |
Aug 15, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.28 | - | 377 |
Aug 14, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.28 | -3.01% | 289 |
Aug 13, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.00 | -2.49% | 484 |
Aug 12, 2024 | 24.99 | 24.99 | 24.35 | 24.85 | 24.62 | 2.94% | 29,324 |
Aug 9, 2024 | 23.60 | 25.24 | 23.20 | 24.14 | 23.91 | 2.51% | 2,566 |
Aug 8, 2024 | 23.50 | 23.59 | 23.50 | 23.55 | 23.33 | 0.21% | 1,006 |
Aug 7, 2024 | 23.50 | 24.47 | 22.76 | 23.50 | 23.28 | 0.53% | 2,697 |
Aug 6, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.16 | 0.62% | 1,015 |
Aug 5, 2024 | 22.62 | 23.95 | 22.50 | 23.23 | 23.01 | -3.21% | 2,184 |
Aug 2, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.77 | - | 883 |
Aug 1, 2024 | 24.25 | 24.25 | 24.00 | 24.00 | 23.77 | -0.99% | 6,184 |
Jul 31, 2024 | 25.25 | 25.25 | 24.15 | 24.24 | 24.01 | -3.04% | 24,174 |
Jul 30, 2024 | 23.04 | 25.00 | 22.67 | 25.00 | 24.77 | 4.17% | 6,079 |
Jul 29, 2024 | 23.20 | 24.00 | 23.20 | 24.00 | 23.77 | 3.45% | 4,768 |
Jul 26, 2024 | 23.41 | 23.41 | 22.78 | 23.20 | 22.98 | 0.61% | 633 |
Jul 25, 2024 | 23.05 | 23.06 | 23.00 | 23.06 | 22.63 | 0.26% | 432 |
Jul 24, 2024 | 23.18 | 23.74 | 23.00 | 23.00 | 22.57 | - | 6,534 |
Jul 23, 2024 | 23.01 | 23.01 | 23.00 | 23.00 | 22.57 | 5.70% | 811 |
Jul 22, 2024 | 22.59 | 23.50 | 21.76 | 21.76 | 21.35 | -3.33% | 1,729 |
Jul 19, 2024 | 22.50 | 22.90 | 22.47 | 22.51 | 22.09 | 1.44% | 5,937 |
Jul 18, 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 21.78 | 2.02% | 366 |
Jul 17, 2024 | 21.68 | 21.75 | 21.68 | 21.75 | 21.34 | 0.18% | 924 |
Jul 16, 2024 | 20.94 | 21.71 | 20.75 | 21.71 | 21.30 | 2.89% | 1,647 |
Jul 15, 2024 | 20.90 | 21.10 | 20.80 | 21.10 | 20.71 | 0.52% | 2,574 |
Jul 12, 2024 | 20.75 | 20.99 | 20.52 | 20.99 | 20.60 | -0.05% | 1,647 |
Jul 11, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.61 | 1.69% | 1,309 |
Jul 10, 2024 | 20.70 | 20.70 | 20.65 | 20.65 | 20.26 | -2.22% | 2,512 |
Jul 9, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 20.72 | - | 321 |
Jul 8, 2024 | 19.60 | 21.12 | 19.60 | 21.12 | 20.72 | 7.75% | 1,632 |
Jul 5, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.23 | -1.41% | 902 |
Jul 3, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.51 | 1.38% | 297 |
Jul 2, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.24 | 0.31% | 380 |
Jul 1, 2024 | 19.65 | 20.03 | 19.55 | 19.55 | 19.18 | -2.25% | 1,497 |
Jun 28, 2024 | 20.00 | 20.50 | 19.50 | 20.00 | 19.63 | 1.27% | 3,294 |
Jun 27, 2024 | 19.35 | 20.09 | 19.35 | 19.75 | 19.38 | -0.80% | 6,567 |
Jun 26, 2024 | 20.00 | 20.00 | 19.40 | 19.91 | 19.54 | -0.90% | 4,902 |
Jun 25, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 19.71 | -3.09% | 791 |
Jun 24, 2024 | 21.69 | 21.69 | 20.21 | 20.73 | 20.34 | -0.10% | 3,731 |
Jun 21, 2024 | 21.33 | 21.33 | 20.75 | 20.75 | 20.36 | -2.35% | 2,322 |
Jun 20, 2024 | 21.90 | 22.10 | 21.25 | 21.25 | 20.85 | -0.47% | 1,650 |
Jun 18, 2024 | 21.30 | 21.35 | 21.30 | 21.35 | 20.95 | 0.19% | 2,583 |
Jun 17, 2024 | 22.58 | 22.58 | 21.31 | 21.31 | 20.91 | -2.83% | 2,713 |
Jun 14, 2024 | 21.93 | 22.01 | 21.93 | 21.93 | 21.52 | -2.53% | 2,187 |
Jun 13, 2024 | 22.01 | 22.50 | 22.01 | 22.50 | 22.08 | 0.22% | 692 |
Jun 12, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.03 | - | 228 |
Jun 11, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.03 | - | 867 |
Jun 10, 2024 | 22.40 | 22.45 | 22.40 | 22.45 | 22.03 | 0.67% | 1,461 |