Ohio Valley Banc Cp (NQ: OVBC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	24.79	24.79	24.72	24.73	1,228	-0.16(-0.63%)
Feb 27, 2023	24.72	24.89	24.72	24.89	2,087	+0.19(+0.79%)
Feb 24, 2023	24.69	24.69	24.69	24.69	272	-0.13(-0.54%)
Feb 23, 2023	24.83	24.83	24.83	24.83	742	+0.12(+0.50%)
Feb 22, 2023	24.73	24.90	24.69	24.70	1,603	+0.02(+0.08%)
Feb 21, 2023	24.68	24.71	24.68	24.68	8,393	-0.24(-0.95%)
Feb 17, 2023	24.83	25.35	24.83	24.92	6,137	+0.11(+0.46%)
Feb 16, 2023	24.92	26.39	24.68	24.81	21,445	+0.09(+0.35%)
Feb 15, 2023	25.13	25.13	24.68	24.72	5,522	-0.54(-2.14%)
Feb 14, 2023	25.26	25.26	25.26	25.26	946	-0.56(-2.17%)
Feb 13, 2023	26.04	26.11	25.63	25.82	6,978	-0.47(-1.81%)
Feb 10, 2023	25.42	26.30	25.42	26.30	14,421	+1.48(+5.96%)
Feb 09, 2023	26.22	26.22	24.82	24.82	5,369	-1.41(-5.38%)
Feb 08, 2023	26.55	26.55	26.23	26.23	985	+0.03(+0.11%)
Feb 07, 2023	26.49	26.57	26.20	26.20	1,882	+0.57(+2.22%)
Feb 06, 2023	25.63	26.11	25.63	25.63	9,181	-0.16(-0.63%)
Feb 03, 2023	25.49	26.11	25.49	25.80	6,508	+0.49(+1.95%)
Feb 02, 2023	24.70	25.35	24.70	25.30	8,797	+0.56(+2.26%)
Feb 01, 2023	24.90	24.90	24.74	24.74	1,314	-0.01(-0.04%)
Jan 31, 2023	24.73	24.91	24.73	24.75	1,255	-0.19(-0.74%)
Jan 30, 2023	24.68	24.94	24.68	24.94	860	+0.20(+0.83%)
Jan 27, 2023	24.73	24.73	24.73	24.73	775	-0.19(-0.76%)
Jan 26, 2023	25.15	25.15	24.69	24.92	8,808	-0.23(-0.91%)
Jan 25, 2023	24.49	25.15	24.49	25.15	5,496	+0.61(+2.50%)
Jan 24, 2023	24.54	24.54	24.54	24.54	1,019	+0.01(+0.04%)
Jan 23, 2023	24.73	24.73	24.53	24.53	2,422	+0.04(+0.15%)
Jan 20, 2023	24.57	24.57	24.49	24.49	12,857	+0.00(+0.00%)
Jan 19, 2023	24.49	24.94	24.49	24.49	5,782	-0.07(-0.27%)
Jan 18, 2023	24.69	24.73	24.56	24.56	3,057	+0.02(+0.08%)
Jan 17, 2023	24.54	24.54	24.54	24.54	3,308	+0.01(+0.04%)
Jan 11, 2023				24.53	397	-0.12(-0.50%)
Jan 10, 2023	24.65	24.73	24.65	24.65	972	+0.07(+0.27%)
Jan 09, 2023	24.60	24.60	24.58	24.58	1,178	-0.24(-0.95%)
Jan 06, 2023	24.64	24.82	24.58	24.82	4,214	+0.28(+1.15%)
Jan 05, 2023	24.77	24.95	24.49	24.54	7,301	-0.80(-3.16%)
Jan 04, 2023	25.34	25.34	25.34	25.34	346	+0.00(+0.00%)
Jan 03, 2023	25.34	25.63	25.34	25.34	4,036	+0.45(+1.82%)
Dec 30, 2022	24.58	24.94	24.49	24.89	2,705	-0.08(-0.34%)
Dec 28, 2022				24.97	231	+0.01(+0.04%)
Dec 23, 2022				24.96	96	-0.05(-0.19%)
Dec 22, 2022	25.01	25.01	25.01	25.01	280	+0.14(+0.57%)
Dec 21, 2022	26.06	26.06	24.87	24.87	625	-0.05(-0.19%)
Dec 20, 2022	24.96	24.96	24.54	24.91	1,243	+0.42(+1.73%)
Dec 19, 2022	24.53	24.87	24.49	24.49	4,613	-0.45(-1.81%)
Dec 16, 2022	24.49	24.94	24.49	24.94	1,569	+0.02(+0.08%)
Dec 15, 2022	24.82	24.92	24.82	24.92	423	+0.43(+1.77%)
Dec 14, 2022	24.50	24.50	24.49	24.49	1,910	+0.00(+0.00%)
Dec 13, 2022	24.58	25.22	24.49	24.49	16,578	-0.91(-3.60%)
Dec 12, 2022	26.04	26.04	24.96	25.40	3,153	+0.81(+3.29%)
Dec 09, 2022	24.59	24.59	24.59	24.59	356	-0.57(-2.25%)
Dec 08, 2022	25.16	25.16	25.16	25.16	714	+0.48(+1.95%)
Dec 07, 2022	24.68	24.68	24.68	24.68	630	+0.00(+0.00%)
Dec 05, 2022				24.68	478	+0.19(+0.77%)
Dec 02, 2022	24.49	24.58	24.49	24.49	1,839	+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.