Ohio Valley Banc Cp (NQ: OVBC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2022				27.62	327	-0.23(-0.82%)
Mar 25, 2022				27.85	306	-0.51(-1.79%)
Mar 24, 2022	28.36	28.36	28.36	28.36	1,428	+0.39(+1.39%)
Mar 22, 2022				27.97	303	-0.69(-2.40%)
Mar 21, 2022	28.64	28.66	28.64	28.66	1,152	+0.20(+0.71%)
Mar 18, 2022	27.97	28.46	27.97	28.46	6,517	+0.29(+1.04%)
Mar 17, 2022	28.17	28.17	28.16	28.16	557	+0.73(+2.67%)
Mar 16, 2022	27.43	27.43	27.43	27.43	454	+0.07(+0.27%)
Mar 15, 2022	27.51	27.51	27.34	27.36	3,094	-0.02(-0.07%)
Mar 14, 2022	27.90	27.90	27.37	27.37	1,400	-0.12(-0.43%)
Mar 11, 2022	27.79	27.79	27.47	27.49	4,704	-1.21(-4.22%)
Mar 10, 2022	27.51	28.70	27.51	28.70	627	+1.37(+5.00%)
Mar 09, 2022	27.34	27.34	27.34	27.34	352	+0.00(+0.00%)
Mar 08, 2022	27.34	27.34	27.34	27.34	595	-0.03(-0.10%)
Mar 07, 2022	27.91	27.91	27.35	27.36	1,324	+0.03(+0.10%)
Mar 04, 2022	27.34	27.59	27.34	27.34	12,611	-0.27(-0.96%)
Mar 03, 2022	27.73	27.87	27.60	27.60	2,371	+0.22(+0.80%)
Mar 01, 2022				27.38	273	+0.00(+0.00%)
Feb 28, 2022	28.06	28.06	27.38	27.38	10,093	-0.82(-2.89%)
Feb 25, 2022	28.20	28.20	28.20	28.20	1,908	+0.23(+0.82%)
Feb 24, 2022	27.83	28.51	27.74	27.97	3,879	-0.55(-1.92%)
Feb 23, 2022	28.84	28.84	28.20	28.52	6,673	-0.82(-2.79%)
Feb 22, 2022	29.34	29.34	29.34	29.34	535	+0.04(+0.12%)
Feb 18, 2022				29.30	0	+0.57(+1.98%)
Feb 17, 2022	28.73	28.73	28.73	28.73	1,967	+0.07(+0.24%)
Feb 16, 2022	28.72	28.72	28.11	28.66	1,642	+0.54(+1.91%)
Feb 15, 2022	28.13	28.64	28.13	28.13	22,726	+0.00(+0.00%)
Feb 14, 2022	28.28	28.28	28.13	28.13	991	-0.48(-1.68%)
Feb 11, 2022	28.24	28.65	27.98	28.61	2,199	+0.32(+1.12%)
Feb 10, 2022	27.97	28.29	27.97	28.29	13,547	+0.32(+1.15%)
Feb 09, 2022	27.96	27.97	27.94	27.97	4,917	-0.09(-0.33%)
Feb 08, 2022	28.06	28.06	28.06	28.06	1,146	+0.55(+2.00%)
Feb 07, 2022	27.49	27.51	27.49	27.51	1,243	+0.01(+0.03%)
Feb 04, 2022	27.31	27.50	27.31	27.50	576	+0.27(+0.98%)
Feb 03, 2022	27.24	27.24	27.24	27.24	171	+0.02(+0.07%)
Feb 01, 2022				27.22	237	+0.12(+0.45%)
Jan 31, 2022	27.26		27.01	27.10	5,235	-0.42(-1.51%)
Jan 28, 2022	27.61	27.61	27.51	27.51	23,871	-0.10(-0.37%)
Jan 27, 2022	27.61	27.82	27.61	27.61	1,288	+0.20(+0.73%)
Jan 26, 2022	27.80	27.80	27.41	27.41	488	+0.09(+0.34%)
Jan 25, 2022	27.94	27.94	27.32	27.32	6,599	-0.61(-2.18%)
Jan 24, 2022	27.32	27.93	27.32	27.93	2,250	+0.59(+2.17%)
Jan 21, 2022	27.83	28.23	27.32	27.34	2,560	-0.24(-0.87%)
Jan 20, 2022	27.58	27.58	27.58	27.58	389	-0.26(-0.93%)
Jan 19, 2022	27.34	27.84	27.34	27.84	1,316	+0.24(+0.85%)
Jan 18, 2022	27.16	27.60	27.16	27.60	1,278	+0.28(+1.04%)
Jan 14, 2022				27.32	0	-0.75(-2.68%)
Jan 12, 2022				28.07	259	+0.52(+1.90%)
Jan 11, 2022	27.28	27.55	27.27	27.55	2,113	+0.66(+2.47%)
Jan 10, 2022	26.86	26.88	26.86	26.88	4,036	+0.15(+0.54%)
Jan 07, 2022	26.74	26.74	26.74	26.74	813	+0.26(+0.96%)
Jan 05, 2022		26.48	26.48	26.48	504	-0.29(-1.09%)
Jan 04, 2022	26.81	26.81	26.77	26.77	1,157	-0.01(-0.03%)

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.