Ohio Valley Banc Cp (NQ: OVBC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	19.34	19.42	18.66	19.23	12,507	-0.12(-0.62%)
Nov 29, 2016	19.39	19.43	19.35	19.35	6,123	-0.06(-0.31%)
Nov 28, 2016	19.24	19.43	19.24	19.41	4,604	+0.06(+0.31%)
Nov 25, 2016	19.60	19.66	19.35	19.35	7,174	+0.12(+0.62%)
Nov 23, 2016		19.23	19.23	19.23	0	-0.20(-1.02%)
Nov 21, 2016		19.43	19.43	19.43	0	+0.20(+1.03%)
Nov 18, 2016	19.23	19.27	19.23	19.23	1,513	+0.03(+0.13%)
Nov 17, 2016		19.07	19.07	19.20	378	+0.13(+0.70%)
Nov 16, 2016	19.07	19.43	19.03	19.07	5,049	+0.04(+0.21%)
Nov 15, 2016	19.07	19.39	18.59	19.03	3,783	-0.11(-0.56%)
Nov 14, 2016	19.06	19.43	19.06	19.14	2,507	-0.09(-0.47%)
Nov 11, 2016	19.40	19.40	19.23	19.23	2,141	-0.12(-0.62%)
Nov 10, 2016	19.35	19.35	19.03	19.35	21,160	+0.23(+1.21%)
Nov 09, 2016	19.03	19.12	19.03	19.12	871	-0.03(-0.17%)
Nov 08, 2016	19.23	19.23	19.11	19.15	1,316	+0.00(+0.00%)
Nov 07, 2016	19.10	19.19	19.01	19.15	3,536	+0.12(+0.62%)
Nov 04, 2016	19.03	19.04	19.03	19.03	3,219	-0.00(-0.02%)
Nov 03, 2016	19.03	19.03	19.03	19.03	494	-0.01(-0.06%)
Nov 02, 2016	19.22	19.22	19.03	19.05	2,369	-0.18(-0.93%)
Nov 01, 2016	19.05	19.22	19.03	19.22	5,431	+0.12(+0.60%)
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%)

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.