Ohio Valley Banc Corp. (OVBC)
NASDAQ: OVBC · Real-Time Price · USD
44.20
-0.33 (-0.73%)
At close: Sep 30, 2026, 4:00 PM EDT
44.19
-0.01 (-0.03%)
After-hours: Sep 30, 2026, 4:10 PM EDT
Ohio Valley Banc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 44.80 | 44.85 | 43.76 | 44.19 | 44.19 | -0.76% | 17,689 |
| Sep 29, 2026 | 44.80 | 45.25 | 43.74 | 44.53 | 44.53 | -0.36% | 40,571 |
| Sep 28, 2026 | 43.90 | 44.77 | 43.80 | 44.69 | 44.69 | 1.22% | 25,656 |
| Sep 25, 2026 | 44.24 | 44.80 | 43.75 | 44.15 | 44.15 | -0.14% | 39,051 |
| Sep 24, 2026 | 42.00 | 44.53 | 42.00 | 44.21 | 44.21 | 1.38% | 9,716 |
| Sep 23, 2026 | 45.04 | 45.04 | 43.61 | 43.61 | 43.61 | -3.52% | 25,726 |
| Sep 22, 2026 | 45.24 | 45.51 | 44.30 | 45.20 | 45.20 | 0.78% | 39,104 |
| Sep 21, 2026 | 44.72 | 45.55 | 43.78 | 44.85 | 44.85 | - | 34,543 |
| Sep 18, 2026 | 44.66 | 45.07 | 44.00 | 44.85 | 44.85 | -0.13% | 60,264 |
| Sep 17, 2026 | 45.38 | 45.42 | 44.69 | 44.91 | 44.91 | 0.07% | 18,643 |
| Sep 16, 2026 | 46.10 | 46.18 | 44.02 | 44.88 | 44.88 | -3.26% | 29,299 |
| Sep 15, 2026 | 46.43 | 46.49 | 45.97 | 46.39 | 46.39 | -0.51% | 16,530 |
| Sep 14, 2026 | 46.45 | 47.31 | 46.20 | 46.63 | 46.63 | -0.13% | 29,346 |
| Sep 11, 2026 | 47.56 | 47.56 | 46.43 | 46.69 | 46.69 | 0.15% | 50,533 |
| Sep 10, 2026 | 46.22 | 46.70 | 45.71 | 46.62 | 46.62 | -0.15% | 38,234 |
| Sep 9, 2026 | 46.22 | 46.70 | 46.13 | 46.69 | 46.69 | 0.27% | 27,204 |
| Sep 8, 2026 | 46.45 | 47.11 | 46.00 | 46.57 | 46.57 | -0.63% | 84,972 |
| Sep 4, 2026 | 46.69 | 47.44 | 46.53 | 46.86 | 46.86 | 0.86% | 11,990 |
| Sep 3, 2026 | 47.15 | 47.59 | 46.46 | 46.46 | 46.46 | -0.73% | 16,721 |
| Sep 2, 2026 | 45.51 | 46.94 | 45.51 | 46.80 | 46.80 | 3.67% | 19,132 |
| Sep 1, 2026 | 45.70 | 46.01 | 44.26 | 45.15 | 45.15 | -1.28% | 16,742 |
| Aug 31, 2026 | 45.39 | 45.90 | 45.00 | 45.73 | 45.73 | 0.32% | 34,713 |
| Aug 28, 2026 | 45.60 | 46.30 | 45.39 | 45.59 | 45.59 | 0.47% | 26,754 |
| Aug 27, 2026 | 45.13 | 45.37 | 44.60 | 45.37 | 45.37 | 0.38% | 27,987 |
| Aug 26, 2026 | 45.50 | 45.50 | 44.75 | 45.20 | 45.20 | -0.02% | 22,401 |
| Aug 25, 2026 | 45.56 | 45.56 | 44.46 | 45.21 | 45.21 | 0.04% | 41,002 |
| Aug 24, 2026 | 44.70 | 45.78 | 44.70 | 45.19 | 45.19 | 1.35% | 71,388 |
| Aug 21, 2026 | 45.06 | 45.51 | 43.80 | 44.59 | 44.59 | -0.16% | 39,475 |
| Aug 20, 2026 | 44.70 | 45.20 | 44.03 | 44.66 | 44.66 | -0.11% | 11,717 |
| Aug 19, 2026 | 45.34 | 45.85 | 44.15 | 44.71 | 44.71 | -1.17% | 40,414 |
| Aug 18, 2026 | 46.10 | 46.10 | 45.01 | 45.24 | 45.24 | -0.37% | 47,467 |
| Aug 17, 2026 | 44.73 | 46.21 | 44.73 | 45.41 | 45.41 | 1.88% | 49,879 |
| Aug 14, 2026 | 45.77 | 46.45 | 44.46 | 44.57 | 44.57 | -3.72% | 27,072 |
| Aug 13, 2026 | 45.28 | 46.40 | 44.91 | 46.29 | 46.29 | 3.49% | 70,357 |
| Aug 12, 2026 | 44.35 | 45.01 | 44.35 | 44.73 | 44.73 | 1.27% | 41,711 |
| Aug 11, 2026 | 43.90 | 45.19 | 43.90 | 44.17 | 44.17 | 0.55% | 24,020 |
| Aug 10, 2026 | 43.55 | 44.76 | 42.63 | 43.93 | 43.93 | 0.85% | 39,992 |
| Aug 7, 2026 | 43.08 | 44.01 | 43.01 | 43.56 | 43.56 | -0.39% | 20,432 |
| Aug 6, 2026 | 42.57 | 43.73 | 42.57 | 43.73 | 43.73 | 1.93% | 40,223 |
| Aug 5, 2026 | 43.15 | 43.15 | 42.50 | 42.90 | 42.90 | 0.02% | 17,937 |
| Aug 4, 2026 | 42.89 | 43.30 | 41.95 | 42.89 | 42.89 | 0.54% | 33,504 |
| Aug 3, 2026 | 42.45 | 42.96 | 42.31 | 42.66 | 42.66 | 1.43% | 25,411 |
| Jul 31, 2026 | 42.15 | 42.55 | 41.25 | 42.06 | 42.06 | -0.14% | 41,492 |
| Jul 30, 2026 | 41.35 | 42.75 | 41.35 | 42.12 | 42.12 | 1.10% | 56,927 |
| Jul 29, 2026 | 41.76 | 42.49 | 41.18 | 41.66 | 41.66 | -0.83% | 118,058 |
| Jul 28, 2026 | 43.17 | 43.17 | 41.78 | 42.01 | 42.01 | -1.85% | 20,651 |
| Jul 27, 2026 | 42.88 | 43.80 | 42.41 | 42.80 | 42.80 | 1.57% | 20,539 |
| Jul 24, 2026 | 41.49 | 43.73 | 41.37 | 42.14 | 42.14 | 0.57% | 24,486 |
| Jul 23, 2026 | 42.21 | 42.91 | 42.10 | 42.15 | 41.90 | -1.73% | 48,788 |
| Jul 22, 2026 | 43.23 | 43.70 | 42.25 | 42.89 | 42.64 | -1.24% | 40,604 |