Ohio Valley Banc Cp (NQ: OVBC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	24.85	25.11	24.49	24.50	11,030	-0.11(-0.46%)
Nov 29, 2022	24.97	25.18	24.61	24.61	4,544	-0.51(-2.03%)
Nov 28, 2022	26.38	26.38	25.02	25.12	8,867	-1.78(-6.62%)
Nov 23, 2022				26.90	189	+0.38(+1.42%)
Nov 22, 2022	26.32	27.18	26.32	26.52	3,049	+0.09(+0.36%)
Nov 21, 2022	28.27	28.27	26.43	26.43	955	-1.63(-5.79%)
Nov 18, 2022	28.22	28.27	27.62	28.06	4,550	-0.12(-0.42%)
Nov 17, 2022	27.22	29.40	27.22	28.17	12,452	+0.66(+2.40%)
Nov 16, 2022	27.51	27.51	26.91	27.51	694	-0.05(-0.17%)
Nov 15, 2022	27.01	27.56	26.29	27.56	6,210	+0.82(+3.07%)
Nov 14, 2022	26.74	26.74	26.74	26.74	156	+0.11(+0.42%)
Nov 11, 2022	26.63	26.63	26.63	26.63	563	+0.36(+1.36%)
Nov 10, 2022	26.47	26.47	25.54	26.27	10,396	+0.50(+1.94%)
Nov 09, 2022	25.32	25.77	25.11	25.77	4,109	+0.69(+2.74%)
Nov 08, 2022	25.15	25.67	24.92	25.08	5,118	+0.35(+1.41%)
Nov 07, 2022	25.35	25.71	24.73	24.73	5,173	-0.60(-2.38%)
Nov 04, 2022	25.16	25.39	25.16	25.34	926	+0.71(+2.87%)
Nov 03, 2022	24.63	24.63	24.63	24.63	318	+0.09(+0.38%)
Nov 01, 2022				24.54	1,146	+0.04(+0.15%)
Oct 31, 2022	24.50	24.50	24.50	24.50	1,513	-0.37(-1.48%)
Oct 28, 2022	24.50	24.87	24.50	24.87	950	+0.37(+1.50%)
Oct 27, 2022	24.50	24.50	24.50	24.50	523	+0.02(+0.08%)
Oct 26, 2022	24.30	25.13	24.30	24.48	1,618	+0.09(+0.38%)
Oct 25, 2022	24.55	24.55	24.30	24.39	4,286	-0.04(-0.15%)
Oct 24, 2022	25.05	25.05	24.42	24.42	1,158	-0.25(-1.02%)
Oct 21, 2022	24.68	24.68	24.68	24.68	450	-0.19(-0.75%)
Oct 20, 2022	24.86	24.86	24.86	24.86	523	+0.09(+0.38%)
Oct 19, 2022	24.16	24.84	24.16	24.77	12,089	+0.75(+3.11%)
Oct 18, 2022	23.98	24.02	23.98	24.02	1,454	-0.44(-1.80%)
Oct 17, 2022	25.77	25.77	24.33	24.46	6,959	-0.78(-3.07%)
Oct 14, 2022	24.77	25.24	24.77	25.24	655	+0.75(+3.05%)
Oct 13, 2022	24.49	24.49	24.49	24.49	429	-0.22(-0.91%)
Oct 12, 2022	25.64	25.64	23.84	24.71	877	+0.50(+2.05%)
Oct 11, 2022	24.21	25.33	24.16	24.22	11,296	+0.18(+0.74%)
Oct 10, 2022	24.03	24.04	24.03	24.04	1,038	+0.49(+2.06%)
Oct 07, 2022	24.32	24.98	21.20	23.55	23,789	-2.06(-8.03%)
Oct 06, 2022	25.66	25.66	25.61	25.61	681	-0.05(-0.18%)
Oct 05, 2022	26.12	26.24	25.64	25.66	2,699	-0.33(-1.26%)
Oct 04, 2022	26.98	26.98	25.85	25.98	1,165	+0.05(+0.18%)
Oct 03, 2022	25.43	26.72	25.43	25.94	4,402	-0.07(-0.25%)
Sep 30, 2022	27.11	27.11	26.00	26.00	1,894	-0.29(-1.10%)
Sep 28, 2022				26.29	207	-0.24(-0.89%)
Sep 23, 2022				26.53	2,265	-0.81(-2.97%)
Sep 22, 2022	27.34	27.34	27.34	27.34	1,007	+0.12(+0.45%)
Sep 21, 2022	27.11	27.22	26.50	27.22	4,645	+0.77(+2.90%)
Sep 20, 2022	26.51	26.62	26.36	26.45	27,292	-0.24(-0.91%)
Sep 19, 2022	27.90	27.95	26.56	26.70	33,685	-1.63(-5.74%)
Sep 16, 2022	26.07	28.51	26.07	28.32	81,161	+2.16(+8.25%)
Sep 15, 2022	26.85	27.32	26.16	26.16	29,696	-0.01(-0.04%)
Sep 14, 2022	27.04	28.36	26.17	26.17	41,224	-1.40(-5.08%)
Sep 13, 2022	27.57	28.46	26.27	27.57	6,839	-0.31(-1.11%)
Sep 12, 2022	27.02	28.51	26.55	27.88	23,533	+1.38(+5.22%)
Sep 09, 2022	25.29	26.71	25.29	26.50	10,917	+1.13(+4.46%)
Sep 08, 2022	25.40	26.34	24.57	25.37	12,525	-0.17(-0.66%)
Sep 07, 2022	25.98	26.69	25.47	25.54	4,719	-0.10(-0.40%)
Sep 06, 2022	26.85	27.73	25.58	25.64	14,788	-1.70(-6.22%)
Sep 02, 2022	27.36	27.90	27.34	27.34	3,205	-0.88(-3.11%)

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.