Ohio Valley Banc Cp (NQ: OVBC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	23.74	23.74	22.23	22.23	1,740	-1.02(-4.37%)
Mar 30, 2023	22.97	23.25	21.98	23.25	1,451	+0.05(+0.23%)
Mar 29, 2023	22.67	23.46	22.67	23.20	1,036	-0.40(-1.71%)
Mar 28, 2023	23.53	23.60	23.53	23.60	4,019	+0.42(+1.80%)
Mar 27, 2023	23.27	23.27	22.82	23.18	1,489	+0.35(+1.54%)
Mar 24, 2023	22.56	22.85	22.35	22.83	2,991	+0.42(+1.86%)
Mar 23, 2023	21.95	22.63	21.84	22.41	13,444	+0.52(+2.39%)
Mar 22, 2023	21.65	22.42	21.56	21.89	11,198	+0.24(+1.10%)
Mar 21, 2023	22.79	22.79	20.86	21.65	33,018	-1.14(-5.00%)
Mar 20, 2023	22.89	22.93	21.61	22.79	54,957	+0.00(+0.00%)
Mar 17, 2023	23.54	23.62	22.79	22.79	6,387	-0.98(-4.12%)
Mar 15, 2023				23.77	352	-0.92(-3.73%)
Mar 14, 2023	24.69	25.12	24.69	24.69	3,962	+0.28(+1.17%)
Mar 13, 2023	24.70	24.70	24.05	24.41	1,482	-0.47(-1.91%)
Mar 10, 2023	25.13	25.13	24.88	24.88	1,135	-0.11(-0.46%)
Mar 09, 2023	25.00	25.00	25.00	25.00	806	-0.12(-0.49%)
Mar 08, 2023	25.17	25.17	24.70	25.12	3,602	+0.37(+1.50%)
Mar 06, 2023				24.75	333	-0.16(-0.65%)
Mar 03, 2023	24.83	25.17	24.83	24.91	1,813	+0.08(+0.31%)
Mar 02, 2023	24.72	24.84	24.72	24.84	1,641	+0.09(+0.35%)
Mar 01, 2023	24.74	24.82	24.74	24.75	5,464	+0.01(+0.04%)
Feb 28, 2023	24.80	24.80	24.73	24.74	1,227	-0.16(-0.63%)
Feb 27, 2023	24.73	24.90	24.73	24.90	2,086	+0.19(+0.79%)
Feb 24, 2023	24.70	24.70	24.70	24.70	272	-0.13(-0.54%)
Feb 23, 2023	24.84	24.84	24.84	24.84	742	+0.12(+0.50%)
Feb 22, 2023	24.74	24.91	24.70	24.71	1,602	+0.02(+0.08%)
Feb 21, 2023	24.69	24.72	24.69	24.69	8,390	-0.24(-0.95%)
Feb 17, 2023	24.84	25.36	24.84	24.93	6,135	+0.11(+0.46%)
Feb 16, 2023	24.93	26.40	24.69	24.82	21,437	+0.09(+0.35%)
Feb 15, 2023	25.14	25.14	24.69	24.73	5,520	-0.54(-2.14%)
Feb 14, 2023	25.27	25.27	25.27	25.27	946	-0.56(-2.17%)
Feb 13, 2023	26.05	26.12	25.64	25.83	6,975	-0.47(-1.81%)
Feb 10, 2023	25.42	26.31	25.42	26.31	14,416	+1.48(+5.96%)
Feb 09, 2023	26.23	26.23	24.83	24.83	5,367	-1.41(-5.38%)
Feb 08, 2023	26.55	26.55	26.24	26.24	985	+0.03(+0.11%)
Feb 07, 2023	26.50	26.58	26.21	26.21	1,881	+0.57(+2.22%)
Feb 06, 2023	25.64	26.12	25.64	25.64	9,178	-0.16(-0.63%)
Feb 03, 2023	25.50	26.12	25.50	25.80	6,506	+0.49(+1.95%)
Feb 02, 2023	24.71	25.36	24.71	25.31	8,794	+0.56(+2.26%)
Feb 01, 2023	24.91	24.91	24.75	24.75	1,314	-0.01(-0.04%)
Jan 31, 2023	24.74	24.92	24.74	24.76	1,255	-0.19(-0.74%)
Jan 30, 2023	24.69	24.95	24.69	24.95	860	+0.20(+0.83%)
Jan 27, 2023	24.74	24.74	24.74	24.74	774	-0.19(-0.76%)
Jan 26, 2023	25.16	25.16	24.70	24.93	8,805	-0.23(-0.91%)
Jan 25, 2023	24.50	25.16	24.50	25.16	5,494	+0.61(+2.50%)
Jan 24, 2023	24.55	24.55	24.55	24.55	1,018	+0.01(+0.04%)
Jan 23, 2023	24.73	24.73	24.54	24.54	2,421	+0.04(+0.15%)
Jan 20, 2023	24.57	24.57	24.50	24.50	12,853	+0.00(+0.00%)
Jan 19, 2023	24.50	24.95	24.50	24.50	5,780	-0.07(-0.27%)
Jan 18, 2023	24.70	24.73	24.56	24.56	3,056	+0.02(+0.08%)
Jan 17, 2023	24.55	24.55	24.55	24.55	3,306	+0.01(+0.04%)
Jan 11, 2023				24.54	396	-0.12(-0.50%)
Jan 10, 2023	24.66	24.73	24.66	24.66	972	+0.07(+0.27%)
Jan 09, 2023	24.61	24.61	24.59	24.59	1,178	-0.24(-0.95%)
Jan 06, 2023	24.65	24.83	24.59	24.83	4,213	+0.28(+1.15%)
Jan 05, 2023	24.78	24.96	24.50	24.55	7,298	-0.80(-3.16%)
Jan 04, 2023	25.35	25.35	25.35	25.35	345	+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.