Ohio Valley Banc Cp (NQ: OVBC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	23.10	23.35	22.82	22.82	3,138	-0.36(-1.55%)
Feb 27, 2017	22.78	23.18	22.78	23.18	2,995	+0.55(+2.41%)
Feb 24, 2017	22.58	22.63	22.58	22.63	1,557	-0.15(-0.64%)
Feb 23, 2017	22.78	22.78	22.42	22.78	544	+0.00(+0.00%)
Feb 22, 2017	22.58	22.78	22.58	22.78	1,316	+0.20(+0.89%)
Feb 21, 2017	22.38	22.58	22.38	22.58	877	-0.08(-0.36%)
Feb 17, 2017		22.66	22.66	22.66	0	-0.12(-0.52%)
Feb 16, 2017	22.74	22.78	22.70	22.78	2,251	+0.03(+0.13%)
Feb 15, 2017	22.58	22.90	22.50	22.75	7,413	-0.39(-1.69%)
Feb 14, 2017	22.98	23.18	22.34	23.14	6,190	-0.04(-0.17%)
Feb 13, 2017	22.48	23.18	22.22	23.18	11,981	+0.72(+3.20%)
Feb 10, 2017	22.78	22.78	22.30	22.46	17,015	+0.16(+0.72%)
Feb 09, 2017	22.22	22.30	22.22	22.30	824	+0.36(+1.64%)
Feb 08, 2017	21.90	22.37	21.90	21.94	4,419	-0.40(-1.79%)
Feb 07, 2017	22.37	22.38	22.18	22.34	1,157	+0.04(+0.18%)
Feb 06, 2017	22.34	22.34	22.30	22.30	1,318	-0.01(-0.05%)
Feb 03, 2017	22.02	22.31	22.02	22.31	1,044	+0.49(+2.24%)
Feb 02, 2017	21.98	21.98	21.82	21.82	451	-0.08(-0.36%)
Feb 01, 2017	22.38	22.38	21.90	21.90	2,399	-0.48(-2.16%)
Jan 31, 2017	22.38	22.38	22.38	22.38	4,890	+0.40(+1.84%)
Jan 30, 2017	21.98	21.98	21.98	21.98	375	-0.60(-2.65%)
Jan 27, 2017	22.58	22.58	22.58	22.58	548	+0.39(+1.77%)
Jan 26, 2017	22.19	22.19	22.19	22.19	317	+0.09(+0.40%)
Jan 25, 2017	22.06	22.58	22.06	22.10	1,926	-0.11(-0.50%)
Jan 24, 2017	22.13	22.21	22.13	22.21	2,719	+0.04(+0.18%)
Jan 23, 2017	22.17	22.21	22.17	22.17	1,304	+0.56(+2.57%)
Jan 20, 2017	21.61	21.61	21.61	21.61	711	+0.54(+2.56%)
Jan 19, 2017	21.81	21.81	21.07	21.07	5,936	-0.91(-4.12%)
Jan 18, 2017	21.02	21.98	21.02	21.98	569	+0.21(+0.96%)
Jan 17, 2017	21.77	21.77	21.77	21.77	484	+0.32(+1.48%)
Jan 13, 2017		21.46	21.46	21.46	0	+0.20(+0.93%)
Jan 12, 2017	21.65	21.81	20.86	21.26	3,639	-0.75(-3.42%)
Jan 11, 2017	21.73	22.21	20.66	22.01	17,187	-0.02(-0.11%)
Jan 10, 2017	21.22	22.03	20.70	22.03	1,481	+1.05(+5.03%)
Jan 09, 2017	21.22	21.22	20.64	20.98	1,439	-0.24(-1.12%)
Jan 06, 2017	21.23	21.23	21.22	21.22	378	-0.04(-0.19%)
Jan 04, 2017		21.26	21.26	21.26	0	-0.63(-2.86%)
Jan 03, 2017	21.18	21.88	21.10	21.88	1,868	+0.31(+1.43%)
Dec 30, 2016		21.57	21.57	21.57	0	-0.08(-0.37%)
Dec 29, 2016	22.21	22.21	21.18	21.65	2,724	-0.62(-2.80%)
Dec 27, 2016		22.28	22.28	22.28	165	+0.50(+2.32%)
Dec 23, 2016		21.77	21.77	21.77	0	+0.24(+1.13%)
Dec 22, 2016	21.81	21.81	21.42	21.53	2,053	-0.05(-0.21%)
Dec 21, 2016	22.21	22.21	21.10	21.57	3,792	-0.57(-2.58%)
Dec 20, 2016	22.05	22.21	22.05	22.15	731	-0.02(-0.11%)
Dec 16, 2016		22.17	22.17	22.17	0	+0.04(+0.18%)
Dec 15, 2016	21.14	22.13	21.11	22.13	3,088	+0.92(+4.34%)
Dec 13, 2016		21.21	21.21	21.21	76	-1.36(-6.01%)
Dec 12, 2016	22.72	22.72	21.06	22.57	3,401	-0.08(-0.35%)
Dec 09, 2016	20.94	23.27	20.94	22.65	16,274	+1.86(+8.97%)
Dec 08, 2016	20.62	20.86	20.62	20.78	2,057	-0.16(-0.76%)
Dec 07, 2016	20.42	21.02	20.42	20.94	2,263	+0.48(+2.33%)
Dec 06, 2016	19.47	20.62	19.47	20.46	2,713	+1.07(+5.52%)
Dec 05, 2016	19.06	19.43	19.04	19.39	4,619	+0.24(+1.24%)
Dec 02, 2016	19.16	19.16	19.00	19.16	796	+0.00(+0.00%)

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.