Ohio Valley Banc Cp (NQ: OVBC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	33.10	33.55	32.04	32.04	14,006	-0.86(-2.61%)
Feb 27, 2018	33.59	33.78	32.78	32.90	5,481	-0.33(-0.99%)
Feb 26, 2018	34.00	34.17	32.98	33.23	7,006	-1.06(-3.10%)
Feb 23, 2018	33.39	34.29	33.11	34.29	9,870	+0.90(+2.70%)
Feb 22, 2018	33.14	34.00	33.02	33.39	4,247	+0.37(+1.12%)
Feb 21, 2018	32.98	33.92	32.94	33.02	9,793	-0.20(-0.62%)
Feb 20, 2018	34.33	34.33	32.98	33.23	12,277	-1.27(-3.68%)
Feb 16, 2018		34.49	34.49	34.49	0	+1.19(+3.56%)
Feb 15, 2018	33.14	33.55	33.14	33.31	4,251	+0.45(+1.37%)
Feb 14, 2018	32.53	33.27	32.53	32.86	4,458	+0.16(+0.50%)
Feb 13, 2018	33.16	33.16	32.69	32.69	4,169	-0.04(-0.12%)
Feb 12, 2018	32.94	33.39	32.57	32.74	6,269	+0.16(+0.50%)
Feb 09, 2018	32.33	33.59	32.00	32.57	16,636	+0.04(+0.13%)
Feb 08, 2018		34.29	32.41	32.53	9,181	-1.47(-4.33%)
Feb 07, 2018		34.00	33.23	34.00	7,223	+0.78(+2.34%)
Feb 06, 2018	31.63	33.47	28.80	33.23	19,839	+0.65(+2.01%)
Feb 05, 2018	32.98	34.33	32.53	32.57	24,333	-0.74(-2.21%)
Feb 02, 2018	33.72	33.82	32.22	33.31	7,881	-0.82(-2.40%)
Feb 01, 2018	32.94	34.37	33.64	34.13	4,560	+0.49(+1.46%)
Jan 31, 2018	34.37	34.37	33.39	33.64	8,525	-1.76(-4.97%)
Jan 30, 2018		35.40	34.66	35.40	3,695	+0.74(+2.13%)
Jan 29, 2018	34.70	35.27	34.66	34.66	2,969	-0.04(-0.12%)
Jan 26, 2018	34.70	34.90	34.66	34.70	4,714	+0.08(+0.24%)
Jan 25, 2018	31.52	35.40	31.52	34.62	8,791	+0.21(+0.62%)
Jan 24, 2018	34.57	35.18	34.41	34.41	4,799	+0.20(+0.60%)
Jan 23, 2018	34.12	35.06	34.04	34.20	5,185	+0.16(+0.48%)
Jan 22, 2018	32.78	34.16	32.78	34.04	5,634	+1.26(+3.85%)
Jan 19, 2018	32.25	32.78	32.25	32.78	4,337	+0.45(+1.39%)
Jan 18, 2018	32.25	32.45	32.17	32.33	6,806	+0.00(+0.00%)
Jan 17, 2018	30.86	32.33	30.86	32.33	2,871	+0.86(+2.72%)
Jan 16, 2018	31.47	31.47	31.47	31.47	1,095	-0.16(-0.51%)
Jan 12, 2018		31.64	31.64	31.64	0	+0.20(+0.65%)
Jan 11, 2018	30.54	31.43	29.71	31.43	8,895	+0.53(+1.71%)
Jan 10, 2018	30.50	30.90	30.46	30.90	4,815	-0.16(-0.52%)
Jan 09, 2018	31.51	31.60	30.94	31.07	4,934	-0.08(-0.26%)
Jan 08, 2018	32.29	32.29	30.94	31.15	7,893	-1.18(-3.65%)
Jan 05, 2018	32.86	32.98	32.21	32.33	2,685	-0.53(-1.61%)
Jan 04, 2018	32.82	33.63	32.69	32.86	9,394	-0.16(-0.49%)
Jan 03, 2018	32.90	33.51	32.65	33.02	3,054	-0.08(-0.25%)
Jan 02, 2018		32.90	32.65	33.10	2,351	+0.20(+0.62%)
Dec 29, 2017		32.90	32.90	32.90	0	-0.37(-1.10%)
Dec 28, 2017	34.28	34.36	33.02	33.26	6,200	-1.06(-3.08%)
Dec 27, 2017	33.79	35.71	33.79	34.32	5,064	+0.65(+1.93%)
Dec 26, 2017	34.24	34.24	33.67	33.67	7,000	-0.98(-2.82%)
Dec 22, 2017	34.61	35.10	34.61	34.65	6,725	-0.37(-1.05%)
Dec 21, 2017	33.39	35.26	33.39	35.02	6,837	+1.43(+4.24%)
Dec 20, 2017	32.37	34.16	32.37	33.59	4,539	-0.33(-0.96%)
Dec 19, 2017	33.71	34.28	33.59	33.92	4,064	-0.33(-0.95%)
Dec 18, 2017	34.08	34.24	33.51	34.24	4,767	+0.29(+0.84%)
Dec 15, 2017	32.98	34.16	32.45	33.96	34,464	+0.77(+2.33%)
Dec 14, 2017	32.37	34.85	32.04	33.18	10,220	+0.81(+2.52%)
Dec 13, 2017	32.17	32.37	31.64	32.37	7,046	+0.45(+1.40%)
Dec 12, 2017	31.80	32.17	31.80	31.92	2,731	+0.08(+0.26%)
Dec 11, 2017	31.64	31.84	31.64	31.84	2,388	-0.04(-0.13%)
Dec 08, 2017	31.27	31.88	31.27	31.88	2,312	+0.16(+0.51%)
Dec 07, 2017	32.57	32.57	31.72	31.72	2,694	+0.20(+0.65%)
Dec 06, 2017	31.51	31.51	31.51	31.51	2,249	-0.53(-1.65%)
Dec 05, 2017	32.21	32.45	31.84	32.04	4,358	+0.12(+0.38%)
Dec 04, 2017	32.78	32.78	31.60	31.92	2,452	-0.37(-1.14%)

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.