Ohio Valley Banc Corp. OVBC
NASDAQ · United States · Finance
$44.61+0.31 (+0.71%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |