Ohio Valley Banc Corp. OVBC
NASDAQ · Vereinigte Staaten · Finanzen
$44,61+0,31 (+0,71 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $44,61 | +0,70 % | $44,48 | $45,15 | $44,40 | 31,10K |
| 2026-10-01 | $44,30 | +0,25 % | $43,78 | $44,44 | $43,45 | 11,10K |
| 2026-09-30 | $44,19 | -0,76 % | $44,80 | $44,85 | $43,76 | 17,70K |
| 2026-09-29 | $44,53 | -0,36 % | $44,80 | $45,25 | $43,74 | 40,60K |
| 2026-09-28 | $44,69 | +1,22 % | $43,90 | $44,77 | $43,80 | 25,70K |
| 2026-09-25 | $44,15 | -0,14 % | $44,24 | $44,80 | $43,75 | 39,10K |
| 2026-09-24 | $44,21 | +1,38 % | $42,00 | $44,53 | $42,00 | 13,80K |
| 2026-09-23 | $43,61 | -3,52 % | $45,04 | $45,04 | $43,61 | 25,70K |
| 2026-09-22 | $45,20 | +0,78 % | $45,24 | $45,51 | $44,30 | 30,60K |
| 2026-09-21 | $44,85 | 0,00 % | $44,72 | $45,55 | $43,78 | 34,50K |
| 2026-09-18 | $44,85 | -0,13 % | $44,66 | $45,07 | $44,00 | 60,30K |
| 2026-09-17 | $44,91 | +0,07 % | $45,38 | $45,42 | $44,69 | 18,60K |
| 2026-09-16 | $44,88 | -3,26 % | $46,10 | $46,18 | $44,02 | 29,30K |
| 2026-09-15 | $46,39 | -0,51 % | $46,43 | $46,49 | $45,96 | 16,50K |
| 2026-09-14 | $46,63 | -0,13 % | $46,45 | $47,31 | $46,20 | 27,00K |
| 2026-09-11 | $46,69 | +0,15 % | $47,56 | $47,56 | $46,43 | 46,60K |
| 2026-09-10 | $46,62 | -0,15 % | $46,22 | $46,70 | $45,71 | 38,20K |
| 2026-09-09 | $46,69 | +0,26 % | $46,22 | $46,70 | $46,13 | 27,20K |
| 2026-09-08 | $46,57 | -0,62 % | $46,45 | $47,11 | $46,00 | 85,00K |
| 2026-09-04 | $46,86 | +0,86 % | $46,69 | $47,44 | $46,53 | 12,00K |
| 2026-09-03 | $46,46 | -0,73 % | $47,15 | $47,59 | $46,46 | 15,70K |
| 2026-09-02 | $46,80 | +3,65 % | $45,51 | $46,94 | $45,51 | 19,10K |
| 2026-09-01 | $45,15 | -1,27 % | $45,70 | $46,01 | $44,26 | 16,70K |
| 2026-08-31 | $45,73 | +0,31 % | $45,39 | $45,90 | $45,00 | 34,70K |
| 2026-08-28 | $45,59 | +0,48 % | $45,60 | $46,30 | $45,39 | 26,80K |
| 2026-08-27 | $45,37 | +0,38 % | $45,13 | $45,37 | $44,60 | 28,00K |
| 2026-08-26 | $45,20 | -0,02 % | $45,50 | $45,50 | $44,75 | 22,40K |
| 2026-08-25 | $45,21 | +0,04 % | $45,56 | $45,56 | $44,46 | 41,00K |
| 2026-08-24 | $45,19 | +1,35 % | $44,70 | $45,78 | $44,70 | 71,40K |
| 2026-08-21 | $44,59 | -0,16 % | $45,06 | $45,51 | $43,80 | 39,50K |
| 2026-08-20 | $44,66 | -0,11 % | $44,70 | $45,20 | $44,03 | 11,70K |
| 2026-08-19 | $44,71 | -1,17 % | $45,34 | $45,85 | $44,15 | 40,40K |
| 2026-08-18 | $45,24 | -0,37 % | $46,10 | $46,10 | $45,01 | 47,50K |
| 2026-08-17 | $45,41 | +1,88 % | $44,73 | $46,21 | $44,73 | 49,90K |
| 2026-08-14 | $44,57 | -3,72 % | $45,77 | $46,45 | $44,46 | 27,10K |
| 2026-08-13 | $46,29 | +3,49 % | $45,28 | $46,40 | $44,91 | 70,40K |
| 2026-08-12 | $44,73 | +1,27 % | $44,35 | $45,01 | $44,35 | 41,70K |
| 2026-08-11 | $44,17 | +0,55 % | $43,90 | $45,19 | $43,90 | 24,00K |
| 2026-08-10 | $43,93 | +0,85 % | $43,55 | $44,76 | $42,63 | 40,00K |
| 2026-08-07 | $43,56 | -0,39 % | $43,08 | $44,01 | $43,01 | 20,40K |
| 2026-08-06 | $43,73 | +1,93 % | $42,57 | $43,73 | $42,57 | 40,20K |
| 2026-08-05 | $42,90 | +0,02 % | $43,15 | $43,15 | $42,50 | 17,90K |
| 2026-08-04 | $42,89 | +0,54 % | $42,89 | $43,30 | $41,95 | 33,50K |
| 2026-08-03 | $42,66 | +1,43 % | $42,45 | $42,96 | $42,31 | 25,40K |
| 2026-07-31 | $42,06 | -0,14 % | $42,15 | $42,55 | $41,25 | 41,50K |
| 2026-07-30 | $42,12 | +1,10 % | $41,35 | $42,75 | $41,35 | 56,90K |
| 2026-07-29 | $41,66 | -0,83 % | $41,76 | $42,49 | $41,18 | 118,10K |
| 2026-07-28 | $42,01 | -1,85 % | $43,17 | $43,17 | $41,78 | 20,70K |
| 2026-07-27 | $42,80 | +1,57 % | $42,88 | $43,80 | $42,41 | 20,50K |
| 2026-07-24 | $42,14 | -0,02 % | $41,49 | $43,73 | $41,37 | 24,50K |
| 2026-07-23 | $42,15 | -1,73 % | $42,21 | $42,91 | $42,10 | 48,80K |
| 2026-07-22 | $42,89 | -1,24 % | $43,23 | $43,70 | $42,25 | 40,60K |
| 2026-07-21 | $43,43 | -0,64 % | $44,13 | $44,13 | $42,63 | 142,80K |
| 2026-07-20 | $43,71 | +0,11 % | $43,05 | $43,96 | $43,01 | 47,70K |
| 2026-07-17 | $43,66 | -2,59 % | $44,49 | $45,51 | $43,10 | 97,40K |
| 2026-07-16 | $44,82 | +2,56 % | $44,01 | $44,82 | $42,53 | 41,20K |
| 2026-07-15 | $43,70 | +1,18 % | $43,32 | $43,99 | $42,37 | 23,60K |
| 2026-07-14 | $43,19 | +0,37 % | $43,01 | $43,48 | $42,42 | 34,20K |
| 2026-07-13 | $43,03 | +0,77 % | $42,65 | $43,44 | $41,60 | 63,00K |
| 2026-07-10 | $42,70 | +1,30 % | $42,15 | $43,07 | $41,75 | 31,40K |
| 2026-07-09 | $42,15 | +1,35 % | $41,55 | $42,15 | $41,36 | 22,70K |
| 2026-07-08 | $41,59 | -0,14 % | $41,43 | $42,07 | $41,02 | 25,70K |
| 2026-07-07 | $41,65 | -2,07 % | $42,30 | $42,98 | $41,62 | 15,80K |
| 2026-07-06 | $42,53 | -0,19 % | $42,61 | $43,45 | $42,00 | 16,90K |
| 2026-07-02 | $42,61 | -2,54 % | $43,80 | $44,39 | $42,05 | 16,70K |
| 2026-07-01 | $43,72 | +0,67 % | $43,14 | $43,99 | $43,14 | 17,90K |
| 2026-06-30 | $43,43 | -1,09 % | $43,68 | $43,88 | $42,89 | 16,80K |
| 2026-06-29 | $43,91 | -1,46 % | $44,21 | $44,71 | $43,06 | 27,90K |
| 2026-06-26 | $44,56 | +5,00 % | $42,58 | $45,01 | $41,25 | 137,20K |
| 2026-06-25 | $42,44 | -4,46 % | $43,88 | $44,18 | $41,76 | 42,50K |
| 2026-06-24 | $44,42 | -10,23 % | $49,55 | $50,15 | $44,02 | 45,70K |
| 2026-06-23 | $49,48 | +3,97 % | $47,87 | $49,71 | $47,52 | 120,70K |
| 2026-06-22 | $47,59 | -1,08 % | $48,28 | $48,70 | $47,50 | 24,70K |
| 2026-06-18 | $48,11 | +0,54 % | $48,39 | $49,15 | $47,62 | 43,90K |
| 2026-06-17 | $47,85 | -0,75 % | $48,42 | $54,96 | $47,25 | 23,30K |
| 2026-06-16 | $48,21 | +0,46 % | $48,11 | $49,05 | $47,93 | 25,70K |
| 2026-06-15 | $47,99 | -4,27 % | $50,42 | $51,25 | $47,77 | 30,70K |
| 2026-06-12 | $50,13 | +1,99 % | $49,15 | $50,35 | $49,15 | 46,00K |
| 2026-06-11 | $49,15 | +0,18 % | $49,16 | $49,75 | $48,91 | 44,00K |
| 2026-06-10 | $49,06 | +1,09 % | $49,00 | $49,69 | $48,75 | 51,80K |
| 2026-06-09 | $48,53 | +0,35 % | $48,51 | $49,74 | $48,37 | 22,20K |
| 2026-06-08 | $48,36 | +0,44 % | $48,21 | $49,54 | $47,44 | 85,40K |
| 2026-06-05 | $48,15 | -0,12 % | $48,42 | $49,07 | $48,11 | 39,60K |
| 2026-06-04 | $48,21 | +2,90 % | $47,37 | $48,80 | $47,36 | 54,20K |
| 2026-06-03 | $46,85 | -3,06 % | $48,10 | $48,43 | $46,80 | 30,30K |
| 2026-06-02 | $48,33 | +1,94 % | $47,30 | $49,00 | $47,30 | 39,90K |
| 2026-06-01 | $47,41 | -1,33 % | $48,06 | $48,10 | $46,54 | 26,90K |
| 2026-05-29 | $48,05 | -2,36 % | $49,52 | $49,60 | $48,05 | 26,80K |
| 2026-05-28 | $49,21 | +0,08 % | $49,59 | $50,68 | $48,90 | 96,60K |
| 2026-05-27 | $49,17 | +2,52 % | $48,06 | $50,24 | $47,90 | 165,00K |