Ohio Valley Banc Corp. (OVBC)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 400 |
| Apr 30, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 500 |
| Apr 29, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1,800 |
| Apr 26, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| Apr 25, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 300 |
| Apr 25, 2024 | 0.22 Dividend | |||||
| Apr 24, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.28 | 400 |
| Apr 23, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.28 | 300 |
| Apr 22, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.28 | 100 |
| Apr 19, 2024 | 23.69 | 23.70 | 23.50 | 23.50 | 23.28 | 1,300 |
| Apr 18, 2024 | 23.51 | 23.64 | 23.51 | 23.64 | 23.42 | 600 |
| Apr 17, 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.77 | 300 |
| Apr 16, 2024 | 23.95 | 23.99 | 23.50 | 23.99 | 23.77 | 6,100 |
| Apr 15, 2024 | 24.00 | 24.17 | 23.70 | 23.70 | 23.48 | 3,200 |
| Apr 12, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 23.91 | 200 |
| Apr 11, 2024 | 23.57 | 24.20 | 23.57 | 24.20 | 23.97 | 1,900 |
| Apr 10, 2024 | 22.67 | 24.20 | 22.67 | 24.00 | 23.78 | 4,200 |
| Apr 09, 2024 | 23.51 | 23.60 | 23.06 | 23.50 | 23.28 | 13,000 |
| Apr 08, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.18 | 400 |
| Apr 05, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.08 | 1,100 |
| Apr 04, 2024 | 24.00 | 24.00 | 23.68 | 23.89 | 23.67 | 1,300 |
| Apr 03, 2024 | 23.69 | 23.79 | 23.69 | 23.79 | 23.57 | 1,200 |
| Apr 02, 2024 | 23.60 | 23.95 | 23.46 | 23.95 | 23.73 | 1,300 |
| Apr 01, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.69 | 900 |
| Mar 28, 2024 | 24.44 | 24.48 | 24.38 | 24.45 | 24.22 | 2,000 |
| Mar 27, 2024 | 23.40 | 24.02 | 23.40 | 24.02 | 23.80 | 4,200 |
| Mar 26, 2024 | 24.00 | 24.00 | 23.40 | 23.40 | 23.18 | 1,500 |
| Mar 25, 2024 | 24.10 | 24.10 | 23.72 | 23.72 | 23.50 | 900 |
| Mar 22, 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.77 | 500 |
| Mar 21, 2024 | 24.00 | 24.24 | 24.00 | 24.00 | 23.78 | 15,100 |
| Mar 20, 2024 | 23.90 | 23.90 | 23.55 | 23.75 | 23.53 | 1,100 |
| Mar 19, 2024 | 23.70 | 23.71 | 23.31 | 23.31 | 23.09 | 2,700 |
| Mar 18, 2024 | 23.65 | 24.51 | 23.62 | 23.75 | 23.53 | 5,900 |
| Mar 15, 2024 | 23.57 | 24.44 | 23.57 | 24.44 | 24.21 | 9,900 |
| Mar 14, 2024 | 24.08 | 24.08 | 23.50 | 23.70 | 23.48 | 4,500 |
| Mar 13, 2024 | 24.40 | 24.83 | 22.82 | 23.55 | 23.33 | 24,700 |
| Mar 12, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 23.99 | 500 |
| Mar 11, 2024 | 24.00 | 24.44 | 24.00 | 24.44 | 24.21 | 8,300 |
| Mar 08, 2024 | 24.17 | 24.29 | 24.00 | 24.00 | 23.78 | 2,500 |
| Mar 07, 2024 | 24.25 | 24.67 | 24.00 | 24.10 | 23.87 | 1,900 |
| Mar 06, 2024 | 24.60 | 25.05 | 24.00 | 24.00 | 23.78 | 8,800 |
| Mar 05, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | - |
| Mar 04, 2024 | 25.00 | 25.00 | 24.90 | 25.00 | 24.77 | 3,300 |
| Mar 01, 2024 | 25.25 | 25.25 | 25.05 | 25.24 | 25.00 | 6,400 |
| Feb 29, 2024 | 24.85 | 25.00 | 24.85 | 25.00 | 24.77 | 1,600 |
| Feb 28, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.79 | 400 |
| Feb 27, 2024 | 25.15 | 25.15 | 25.00 | 25.04 | 24.81 | 800 |
| Feb 26, 2024 | 25.00 | 25.00 | 24.76 | 24.76 | 24.53 | 1,000 |
| Feb 23, 2024 | 25.00 | 25.38 | 25.00 | 25.38 | 25.14 | 2,700 |
| Feb 22, 2024 | 24.76 | 25.00 | 24.76 | 24.99 | 24.76 | 3,200 |
| Feb 21, 2024 | 25.00 | 25.00 | 24.99 | 25.00 | 24.77 | 5,000 |
| Feb 20, 2024 | 25.19 | 25.19 | 24.87 | 24.87 | 24.64 | 800 |
| Feb 16, 2024 | 24.85 | 25.50 | 24.84 | 25.48 | 25.24 | 4,200 |
| Feb 15, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.09 | - |
| Feb 14, 2024 | 25.10 | 25.33 | 24.75 | 25.33 | 25.09 | 900 |
| Feb 13, 2024 | 24.84 | 24.84 | 24.75 | 24.75 | 24.52 | 3,000 |
| Feb 12, 2024 | 24.71 | 25.00 | 24.60 | 24.85 | 24.62 | 6,800 |
| Feb 09, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.54 | 600 |
| Feb 08, 2024 | 24.82 | 25.00 | 24.77 | 24.77 | 24.54 | 800 |
| Feb 07, 2024 | 24.11 | 24.11 | 24.00 | 24.00 | 23.78 | 6,600 |
| Feb 06, 2024 | 24.57 | 24.90 | 24.00 | 24.90 | 24.67 | 5,100 |
| Feb 05, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.37 | 200 |
| Feb 02, 2024 | 24.70 | 24.70 | 24.05 | 24.05 | 23.82 | 1,000 |
| Feb 01, 2024 | 24.40 | 24.98 | 24.40 | 24.98 | 24.75 | 2,100 |
| Jan 31, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.82 | 500 |
| Jan 30, 2024 | 24.11 | 24.11 | 24.00 | 24.07 | 23.84 | 1,400 |
| Jan 29, 2024 | 24.02 | 24.03 | 24.02 | 24.03 | 23.81 | 300 |
| Jan 26, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.82 | 600 |
| Jan 25, 2024 | 24.35 | 24.49 | 24.10 | 24.49 | 24.26 | 1,000 |
| Jan 25, 2024 | 0.22 Dividend | |||||
| Jan 24, 2024 | 24.01 | 24.70 | 24.01 | 24.10 | 23.66 | 1,800 |
| Jan 23, 2024 | 24.00 | 24.01 | 24.00 | 24.01 | 23.57 | 1,000 |
| Jan 22, 2024 | 25.00 | 25.00 | 24.02 | 24.02 | 23.58 | 1,400 |
| Jan 19, 2024 | 23.39 | 25.00 | 22.89 | 24.00 | 23.56 | 6,900 |
| Jan 18, 2024 | 22.25 | 23.14 | 22.25 | 23.14 | 22.71 | 1,400 |
| Jan 17, 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.42 | - |
| Jan 16, 2024 | 22.78 | 22.84 | 22.78 | 22.84 | 22.42 | 500 |
| Jan 12, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 21.94 | - |
| Jan 11, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 21.94 | - |
| Jan 10, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 21.94 | 600 |
| Jan 09, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 21.87 | - |
| Jan 08, 2024 | 21.75 | 22.28 | 21.75 | 22.28 | 21.87 | 900 |
| Jan 05, 2024 | 21.68 | 21.68 | 21.67 | 21.67 | 21.27 | 2,000 |
| Jan 04, 2024 | 21.74 | 21.74 | 21.68 | 21.68 | 21.28 | 2,800 |
| Jan 03, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.61 | 700 |
| Jan 02, 2024 | 22.81 | 22.81 | 22.00 | 22.02 | 21.61 | 9,900 |
| Dec 29, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.58 | 400 |
| Dec 28, 2023 | 23.65 | 23.65 | 22.56 | 22.96 | 22.54 | 5,600 |
| Dec 27, 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 22.38 | 600 |
| Dec 26, 2023 | 22.90 | 23.24 | 22.70 | 22.70 | 22.28 | 3,600 |
| Dec 22, 2023 | 24.00 | 24.00 | 23.10 | 23.10 | 22.67 | 2,500 |
| Dec 21, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.46 | - |
| Dec 20, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.46 | 500 |
| Dec 19, 2023 | 23.55 | 23.55 | 23.55 | 23.55 | 23.12 | 600 |
| Dec 18, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.07 | - |
| Dec 15, 2023 | 23.00 | 23.88 | 23.00 | 23.50 | 23.07 | 2,000 |
| Dec 14, 2023 | 23.95 | 23.98 | 23.25 | 23.25 | 22.82 | 6,800 |
| Dec 13, 2023 | 22.65 | 22.65 | 22.65 | 22.65 | 22.23 | 3,700 |
| Dec 12, 2023 | 23.24 | 23.24 | 23.24 | 23.24 | 22.81 | 1,300 |
| Dec 11, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.56 | 600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.