Ohio Valley Banc Cp (NQ: OVBC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	18.89	19.15	18.88	19.11	2,862	+0.08(+0.42%)
Oct 28, 2016	18.64	19.23	18.64	19.03	2,817	+0.16(+0.84%)
Oct 27, 2016	19.20	19.20	18.64	18.87	1,775	-0.16(-0.83%)
Oct 26, 2016	19.58	19.58	18.69	19.03	1,543	+0.11(+0.60%)
Oct 25, 2016	18.47	19.45	18.39	18.92	10,154	+0.50(+2.71%)
Oct 21, 2016	18.27	18.42	18.42	18.42	4,198	+0.31(+1.74%)
Oct 20, 2016	17.89	18.25	17.89	18.10	2,033	+0.17(+0.96%)
Oct 19, 2016	17.88	18.08	17.84	17.93	4,071	+0.13(+0.71%)
Oct 18, 2016	17.68	18.45	17.67	17.80	14,135	+0.15(+0.87%)
Oct 17, 2016	17.61	17.71	17.61	17.65	6,357	+0.04(+0.24%)
Oct 13, 2016	17.65	17.61	17.61	17.61	1,272	-0.04(-0.22%)
Oct 12, 2016	17.63	17.65	17.49	17.65	1,893	+0.00(+0.00%)
Oct 11, 2016	17.63	17.65	17.49	17.65	3,774	+0.05(+0.27%)
Oct 10, 2016	17.55	17.61	17.55	17.60	1,617	+0.10(+0.58%)
Oct 07, 2016	17.50	17.50	17.50	17.50	877	-0.09(-0.54%)
Oct 06, 2016	17.60	17.61	17.58	17.59	1,428	+0.06(+0.36%)
Oct 05, 2016	17.57	17.61	17.49	17.53	4,299	-0.07(-0.40%)
Oct 04, 2016	17.49	17.60	17.49	17.60	2,220	+0.15(+0.86%)
Oct 03, 2016	17.45	17.45	17.45	17.45	25	+0.00(+0.00%)
Sep 30, 2016	17.40	17.45	17.40	17.45	2,030	+0.05(+0.27%)
Sep 29, 2016	17.40	17.41	17.40	17.40	1,946	+0.03(+0.18%)
Sep 28, 2016	17.48	17.54	17.37	17.37	2,785	-0.05(-0.30%)
Sep 27, 2016	17.42	17.42	17.42	17.42	615	+0.10(+0.58%)
Sep 23, 2016	17.34	17.32	17.32	17.32	26	+0.00(+0.00%)
Sep 22, 2016	17.45	17.49	17.30	17.32	977	-0.09(-0.50%)
Sep 21, 2016	17.41	17.41	17.41	17.41	776	-0.05(-0.31%)
Sep 20, 2016	17.49	17.49	17.45	17.46	947	-0.07(-0.40%)
Sep 19, 2016	17.21	17.61	17.21	17.54	2,087	+0.17(+0.95%)
Sep 16, 2016	17.29	17.37	17.28	17.37	3,740	-0.08(-0.45%)
Sep 15, 2016	17.25	17.45	17.21	17.45	2,682	+0.20(+1.14%)
Sep 14, 2016	17.45	17.55	17.21	17.25	8,759	-0.12(-0.68%)
Sep 13, 2016	17.37	17.37	17.37	17.37	1,201	+0.16(+0.91%)
Sep 12, 2016	17.37	17.37	17.21	17.21	1,510	-0.17(-0.99%)
Sep 09, 2016	17.38	17.39	17.30	17.39	1,243	-0.15(-0.85%)
Sep 08, 2016	17.26	17.54	17.26	17.54	587	+0.31(+1.83%)
Sep 07, 2016	17.25	17.45	17.21	17.22	2,416	-0.04(-0.23%)
Sep 06, 2016	17.22	17.58	16.98	17.26	8,240	+0.05(+0.27%)
Sep 02, 2016	17.29	17.21	17.21	17.21	3,689	-0.12(-0.68%)
Sep 01, 2016	17.48	17.48	17.17	17.33	3,945	+0.19(+1.10%)
Aug 31, 2016	17.20	17.20	17.14	17.14	1,552	-0.03(-0.17%)
Aug 30, 2016	17.17	17.17	17.17	17.17	1,687	+0.15(+0.86%)
Aug 29, 2016	17.02	17.02	17.02	17.02	248	-0.19(-1.10%)
Aug 26, 2016	17.08	17.25	17.08	17.21	1,497	+0.13(+0.78%)
Aug 25, 2016	17.17	17.17	17.08	17.08	2,190	+0.06(+0.33%)
Aug 24, 2016	17.06	17.06	17.02	17.02	4,182	-0.06(-0.37%)
Aug 23, 2016	17.29	17.29	17.09	17.09	255	-0.01(-0.05%)
Aug 22, 2016	17.37	17.37	17.09	17.09	11,981	-0.19(-1.09%)
Aug 19, 2016	17.28	17.28	17.28	17.28	381	+0.00(+0.02%)
Aug 18, 2016	17.34	17.35	17.28	17.28	1,377	+0.10(+0.57%)
Aug 17, 2016	17.28	17.29	17.18	17.18	1,670	+0.17(+1.02%)
Aug 16, 2016	17.20	17.29	16.98	17.01	2,337	-0.22(-1.30%)
Aug 15, 2016	17.17	17.23	17.10	17.23	903	+0.14(+0.80%)
Aug 12, 2016	16.98	17.10	16.98	17.09	8,596	-0.16(-0.91%)
Aug 11, 2016	17.29	17.34	17.25	17.25	12,144	-0.04(-0.23%)
Aug 10, 2016	17.32	17.32	17.21	17.29	30,409	-0.03(-0.18%)
Aug 09, 2016	17.32	17.32	17.25	17.32	2,309	+0.14(+0.82%)
Aug 05, 2016	17.15	17.18	17.18	17.18	1	+0.09(+0.51%)
Aug 04, 2016	17.22	17.28	17.09	17.09	3,968	-0.19(-1.09%)
Aug 03, 2016	17.21	17.29	17.21	17.28	1,049	-0.01(-0.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.