Ohio Valley Banc Corp. OVBC
NASDAQ · Amerika Birleşik Devletleri · Finans
$44,61+0,31 (+%0,71)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |