Canada Markets closed

Ohio Valley Banc Corp. (OVBC)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
31.15-0.85 (-2.66%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202231.8631.8631.1531.1531.15900
May 19, 202231.8431.9531.8431.8931.893,800
May 18, 202231.0231.0231.0231.0231.02400
May 17, 202230.9631.5030.9631.4031.404,000
May 16, 202231.8731.8730.5130.6030.606,000
May 13, 202231.0831.0831.0031.0531.052,100
May 12, 202231.0831.0831.0031.0031.00600
May 11, 202231.5031.5031.2531.2531.251,000
May 10, 202231.0831.0830.8531.0531.059,000
May 09, 202230.1030.7530.1030.5430.543,200
May 06, 202231.3131.3130.3330.7530.752,100
May 05, 202230.3030.5030.1030.5030.501,400
May 04, 202230.7030.7530.4030.4330.432,800
May 03, 202230.6530.6530.3830.6530.652,800
May 02, 202230.4030.4030.2730.2730.27700
Apr 29, 202231.9831.9830.0030.4930.49900
Apr 28, 202230.7530.7530.7530.7530.75500
Apr 27, 202231.9931.9931.9931.9931.991,100
Apr 26, 202231.4431.4431.4431.4431.44300
Apr 25, 202231.2531.9831.2531.9831.981,500
Apr 22, 202230.4630.4630.4630.4630.46200
Apr 21, 202230.4830.4830.4830.4830.48-
Apr 20, 202230.0030.4830.0030.4830.484,600
Apr 19, 202230.1230.3730.1230.3730.379,800
Apr 18, 202230.0030.1930.0030.1930.19500
Apr 14, 202230.0030.1930.0030.1930.19600
Apr 13, 202230.0030.0030.0030.0030.00-
Apr 12, 202230.0030.0030.0030.0030.001,100
Apr 11, 202230.1630.1630.1630.1630.16500
Apr 08, 202230.0830.0830.0830.0830.08-
Apr 07, 202230.0830.0830.0830.0830.08500
Apr 06, 202230.0030.0029.8729.8729.871,200
Apr 05, 202229.8130.0029.8130.0030.001,100
Apr 04, 202229.8129.8129.8129.8129.81600
Apr 01, 202230.0030.0030.0030.0030.00500
Mar 31, 202230.1230.1230.1230.1230.12300
Mar 30, 202230.1230.1230.1230.1230.12100
Mar 29, 202230.1230.1230.1230.1230.12500
Mar 28, 202230.3730.3730.3730.3730.37300
Mar 25, 202230.1230.3730.0630.3730.37600
Mar 24, 202230.9230.9230.9230.9230.921,300
Mar 23, 202230.5030.5030.5030.5030.50300
Mar 22, 202230.5030.5030.5030.5030.50800
Mar 21, 202231.2331.2531.2331.2531.251,100
Mar 18, 202230.5031.0330.5031.0331.036,000
Mar 17, 202230.7230.7230.7130.7130.71500
Mar 16, 202229.9129.9129.9129.9129.91400
Mar 15, 202230.0030.0029.8129.8329.832,800
Mar 14, 202230.4230.4229.8529.8529.851,300
Mar 11, 202230.3030.3029.9629.9829.984,300
Mar 10, 202230.0031.3030.0031.3031.30600
Mar 09, 202229.8129.8129.8129.8129.81300
Mar 08, 202229.8129.8129.8129.8129.81500
Mar 07, 202230.4430.4429.8229.8429.841,200
Mar 04, 202229.8130.0929.8129.8129.8111,600
Mar 03, 202230.2430.3930.1030.1030.102,200
Mar 02, 202229.8629.8629.8629.8629.86300
Mar 01, 202229.6729.8629.6729.8629.861,900
Feb 28, 202230.6030.6029.8629.8629.869,300
Feb 25, 202230.7530.7530.7530.7530.751,800
Feb 24, 202230.3531.0930.2530.5030.503,600
Feb 23, 202231.4531.4530.7531.1031.106,100
Feb 22, 202231.9931.9931.9931.9931.99500
Feb 18, 202231.5031.9531.5031.9531.953,900
Feb 17, 202231.3331.3331.3331.3331.331,800
Feb 16, 202231.3231.3230.6531.2631.261,500
Feb 15, 202230.6731.2330.6730.6730.6720,800
Feb 14, 202230.8430.8430.6730.6730.67900
Feb 11, 202230.7931.2430.5131.1931.192,000
Feb 10, 202230.5030.8530.5030.8530.8512,400
Feb 09, 202230.4930.5030.4730.5030.504,500
Feb 08, 202230.6030.6030.6030.6030.601,100
Feb 07, 202229.9830.0029.9830.0030.001,100
Feb 04, 202229.7829.9929.7829.9929.99500
Feb 03, 202229.7029.7029.7029.7029.70200
Feb 02, 202229.6829.6829.6829.6829.68-
Feb 01, 202229.5929.7229.5729.6829.6811,500
Jan 31, 202229.7229.7229.4529.5529.554,800
Jan 28, 202230.1130.1130.0030.0030.0021,900
Jan 27, 202230.1130.3430.1130.1130.111,200
Jan 27, 20220.21 Dividend
Jan 26, 202230.5330.5330.1030.1029.89400
Jan 25, 202230.6830.6830.0030.0029.796,000
Jan 24, 202230.0030.6730.0030.6730.462,000
Jan 21, 202230.5631.0030.0030.0229.812,300
Jan 20, 202230.2930.2930.2930.2930.08400
Jan 19, 202230.0330.5730.0230.5730.361,200
Jan 18, 202229.8230.3129.8230.3130.101,200
Jan 14, 202230.0030.0030.0030.0029.796,700
Jan 13, 202230.8230.8230.8230.8230.60-
Jan 12, 202230.8230.8230.8230.8230.60400
Jan 11, 202229.9630.2529.9530.2530.041,900
Jan 10, 202229.4929.5229.4929.5229.313,700
Jan 07, 202229.3629.3629.3629.3629.16700
Jan 06, 202229.0829.0829.0829.0828.88500
Jan 05, 202229.0829.0829.0829.0828.88900
Jan 04, 202229.4429.4429.4029.4029.191,100
Jan 03, 202229.4129.4129.4129.4129.201,400
Dec 31, 202129.6729.7029.6529.6529.442,200
Dec 30, 202129.0029.4029.0029.4029.19800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...