Ohio Valley Banc Cp (NQ: OVBC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	31.44	32.21	29.63	30.51	8,978	-1.08(-3.41%)
Feb 27, 2019	31.38	31.83	31.34	31.59	4,982	-0.52(-1.61%)
Feb 26, 2019	31.91	32.10	30.92	32.10	13,054	+0.16(+0.50%)
Feb 25, 2019	31.79	32.65	31.75	31.94	9,883	+0.19(+0.61%)
Feb 22, 2019	33.02	33.02	30.41	31.75	9,933	-1.21(-3.68%)
Feb 21, 2019	33.42	33.42	32.96	32.96	2,096	-0.54(-1.62%)
Feb 20, 2019	33.42	33.72	33.18	33.51	14,516	-0.20(-0.59%)
Feb 19, 2019	32.05	34.23	31.25	33.71	11,738	+1.49(+4.62%)
Feb 15, 2019	31.18	32.30	30.80	32.22	16,515	+1.09(+3.52%)
Feb 14, 2019	33.00	33.00	31.10	31.13	7,515	-0.61(-1.92%)
Feb 13, 2019	30.87	31.92	30.68	31.74	10,767	+0.57(+1.82%)
Feb 12, 2019	31.81	33.42	30.86	31.17	10,556	-0.17(-0.53%)
Feb 11, 2019	30.97	32.20	30.69	31.33	11,231	+0.72(+2.35%)
Feb 08, 2019	30.08	30.93	29.58	30.62	12,206	+0.12(+0.38%)
Feb 07, 2019	30.83	31.75	30.21	30.50	6,002	-0.15(-0.49%)
Feb 06, 2019	31.75	32.21	30.65	30.65	9,492	-0.89(-2.83%)
Feb 05, 2019	30.92	32.57	29.82	31.54	25,627	+0.47(+1.51%)
Feb 04, 2019	31.47	31.47	29.92	31.08	13,841	+0.75(+2.48%)
Feb 01, 2019	30.12	30.85	29.83	30.32	3,590	+0.34(+1.14%)
Jan 31, 2019	30.65	31.07	29.98	29.98	13,865	+0.03(+0.08%)
Jan 30, 2019	29.81	30.68	28.87	29.96	22,120	+0.71(+2.43%)
Jan 29, 2019	29.67	30.24	29.16	29.25	7,983	-0.96(-3.18%)
Jan 28, 2019	29.16	30.80	28.71	30.21	10,616	+1.04(+3.58%)
Jan 25, 2019	30.36	30.57	28.89	29.16	17,592	-1.29(-4.23%)
Jan 24, 2019	29.76	30.45	29.20	30.45	6,722	+1.11(+3.79%)
Jan 23, 2019	27.64	30.20	27.64	29.34	12,789	+0.76(+2.67%)
Jan 22, 2019	30.23	30.23	28.57	28.57	2,157	-0.46(-1.57%)
Jan 18, 2019	29.36	30.19	28.38	29.03	12,039	-0.33(-1.13%)
Jan 17, 2019	29.49	33.03	28.57	29.36	20,462	-0.19(-0.65%)
Jan 16, 2019	29.53	29.65	28.35	29.55	13,061	+0.48(+1.66%)
Jan 15, 2019	29.70	29.74	28.49	29.07	8,137	-0.04(-0.14%)
Jan 14, 2019	29.78	30.80	29.11	29.11	3,015	-1.10(-3.63%)
Jan 11, 2019	29.63	30.21	28.81	30.21	7,343	-0.11(-0.36%)
Jan 10, 2019	30.45	30.73	29.29	30.32	4,124	-1.33(-4.20%)
Jan 09, 2019	30.21	31.65	30.21	31.65	1,543	-1.27(-3.86%)
Jan 08, 2019	33.57	33.93	29.50	32.92	4,355	-0.45(-1.34%)
Jan 07, 2019	33.19	33.91	32.27	33.37	3,121	+2.02(+6.44%)
Jan 04, 2019	31.23	31.35	30.51	31.35	6,139	+1.54(+5.18%)
Jan 03, 2019	30.58	30.79	29.49	29.80	3,103	-1.40(-4.50%)
Jan 02, 2019	29.27	31.21	29.27	31.21	12,625	+1.81(+6.16%)
Dec 31, 2018	28.07	29.78	27.83	29.40	4,574	+1.58(+5.67%)
Dec 28, 2018	28.19	28.19	24.93	27.82	11,437	+4.13(+17.43%)
Dec 27, 2018	21.97	24.42	21.97	23.69	5,858	+1.05(+4.62%)
Dec 26, 2018	22.47	23.59	22.09	22.64	17,622	+0.38(+1.72%)
Dec 24, 2018	22.49	23.07	22.26	22.26	2,407	-0.37(-1.65%)
Dec 21, 2018	24.78	25.17	22.63	22.63	13,844	-2.34(-9.38%)
Dec 20, 2018	25.09	26.02	24.92	24.98	6,971	-0.02(-0.10%)
Dec 19, 2018	24.61	25.72	24.61	25.00	4,102	-0.37(-1.47%)
Dec 18, 2018	25.25	25.75	25.25	25.38	3,676	-0.62(-2.40%)
Dec 17, 2018	27.00	27.00	26.00	26.00	6,290	-1.60(-5.81%)
Dec 14, 2018	29.07	29.13	27.60	27.60	9,390	-1.64(-5.60%)
Dec 13, 2018	29.22	30.05	29.14	29.24	9,963	-0.63(-2.11%)
Dec 12, 2018	30.40	30.48	28.83	29.87	11,868	+0.60(+2.04%)
Dec 11, 2018	29.40	30.05	29.10	29.27	2,234	-0.13(-0.45%)
Dec 10, 2018	30.11	30.11	28.37	29.40	2,416	+0.33(+1.14%)
Dec 07, 2018	29.07	29.43	28.76	29.07	13,242	-0.17(-0.57%)
Dec 06, 2018	28.99	29.29	28.66	29.24	3,525	-0.19(-0.65%)
Dec 04, 2018	30.62	30.62	29.43	29.43	3,852	-1.46(-4.73%)

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.