Ohio Valley Banc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	48.16	50.21	48.16	50.21	-	4.68%	163,515
May 26, 2026	47.69	48.70	47.44	47.96	47.96	1.59%	55,282
May 22, 2026	47.39	48.07	47.00	47.21	47.21	0.08%	31,389
May 21, 2026	46.70	47.33	46.70	47.17	47.17	1.09%	16,277
May 20, 2026	46.00	47.42	46.00	46.66	46.66	1.88%	18,662
May 19, 2026	45.65	45.95	45.25	45.80	45.80	0.48%	12,502
May 18, 2026	45.75	46.38	45.58	45.58	45.58	0.49%	15,451
May 15, 2026	45.75	46.01	45.36	45.36	45.36	-1.28%	10,950
May 14, 2026	45.95	46.71	45.65	45.95	45.95	0.66%	10,644
May 13, 2026	45.73	46.00	45.55	45.65	45.65	0.02%	7,939
May 12, 2026	46.27	46.27	45.34	45.64	45.64	-1.02%	13,516
May 11, 2026	45.49	46.26	45.01	46.11	46.11	1.99%	21,012
May 8, 2026	45.06	45.52	44.90	45.21	45.21	0.56%	9,214
May 7, 2026	45.00	45.07	44.96	44.96	44.96	0.25%	7,931
May 6, 2026	45.26	45.89	44.85	44.85	44.85	0.22%	18,138
May 5, 2026	44.49	44.95	44.15	44.75	44.75	1.47%	5,262
May 4, 2026	45.06	45.51	44.00	44.10	44.10	-1.72%	9,877
May 1, 2026	44.40	45.25	44.14	44.87	44.87	0.81%	19,764
Apr 30, 2026	44.96	45.56	44.46	44.51	44.51	-1.07%	11,060
Apr 29, 2026	46.06	46.06	44.90	44.99	44.99	-1.77%	17,716
Apr 28, 2026	46.00	46.00	45.32	45.80	45.80	0.22%	13,352
Apr 27, 2026	45.85	46.25	45.70	45.70	45.70	0.22%	8,442
Apr 24, 2026	45.90	46.25	45.51	45.60	45.60	-0.89%	5,435
Apr 23, 2026	46.41	46.75	45.97	46.26	46.01	0.02%	7,763
Apr 22, 2026	46.51	46.94	46.25	46.25	46.00	-0.49%	7,906
Apr 21, 2026	46.85	47.00	46.32	46.48	46.23	-0.28%	11,532
Apr 20, 2026	47.00	47.00	46.50	46.61	46.36	-	7,573
Apr 17, 2026	46.09	47.12	46.00	46.61	46.36	2.42%	14,942
Apr 16, 2026	46.00	46.00	45.51	45.51	45.26	-0.44%	8,870
Apr 15, 2026	45.71	45.87	45.50	45.71	45.46	0.22%	14,019
Apr 14, 2026	45.71	45.71	45.11	45.61	45.36	0.24%	11,824
Apr 13, 2026	45.38	45.55	45.20	45.50	45.25	-0.20%	12,862
Apr 10, 2026	45.72	45.79	45.25	45.59	45.34	0.07%	15,017
Apr 9, 2026	45.58	45.78	45.02	45.56	45.31	0.64%	27,344
Apr 8, 2026	45.93	45.99	45.06	45.27	45.03	2.28%	15,731
Apr 7, 2026	44.81	44.81	43.25	44.26	44.02	-0.56%	27,908
Apr 6, 2026	44.20	44.99	44.04	44.51	44.27	0.56%	19,291
Apr 2, 2026	43.93	44.52	43.75	44.26	44.02	0.29%	20,395
Apr 1, 2026	44.00	44.70	44.00	44.13	43.89	0.62%	8,186
Mar 31, 2026	43.05	44.16	42.75	43.86	43.62	3.30%	16,699
Mar 30, 2026	42.75	42.77	42.40	42.46	42.23	0.59%	15,258
Mar 27, 2026	42.22	42.29	42.00	42.21	41.98	-0.12%	7,776
Mar 26, 2026	41.80	43.00	41.80	42.26	42.03	0.02%	9,771
Mar 25, 2026	42.42	42.81	42.19	42.25	42.02	0.67%	11,744
Mar 24, 2026	42.53	42.53	41.97	41.97	41.74	0.02%	13,998
Mar 23, 2026	41.24	42.82	41.24	41.96	41.73	3.27%	12,126
Mar 20, 2026	41.05	41.72	40.63	40.63	40.41	-1.17%	25,895
Mar 19, 2026	39.75	41.75	39.75	41.11	40.89	1.38%	7,959
Mar 18, 2026	41.27	43.26	39.89	40.55	40.33	-2.38%	15,508
Mar 17, 2026	43.00	43.00	41.00	41.54	41.32	-0.79%	11,090