Ohio Valley Banc Cp (NQ: OVBC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	31.69	32.04	30.75	31.56	12,149	-0.22(-0.69%)
Apr 29, 2019	31.63	31.84	31.52	31.78	2,045	-0.15(-0.47%)
Apr 26, 2019	31.28	32.12	31.28	31.93	6,787	+0.30(+0.96%)
Apr 25, 2019	33.15	33.15	31.58	31.63	1,757	-1.23(-3.76%)
Apr 24, 2019	33.40	33.40	32.41	32.86	4,091	-0.45(-1.35%)
Apr 23, 2019	32.69	33.31	32.38	33.31	1,813	+0.89(+2.73%)
Apr 22, 2019	32.83	32.83	32.43	32.43	1,883	-0.84(-2.51%)
Apr 18, 2019	32.43	33.45	32.12	33.26	4,429	+0.82(+2.52%)
Apr 17, 2019	31.99	32.72	31.09	32.44	11,795	+0.56(+1.76%)
Apr 16, 2019	31.93	33.21	31.62	31.88	13,548	-0.03(-0.08%)
Apr 15, 2019	31.47	31.91	31.07	31.91	9,634	+0.71(+2.28%)
Apr 12, 2019	31.13	31.73	29.24	31.20	6,345	+0.34(+1.11%)
Apr 11, 2019	30.57	31.10	30.17	30.86	11,424	+0.36(+1.18%)
Apr 10, 2019	30.29	31.39	29.94	30.50	18,006	+0.26(+0.86%)
Apr 09, 2019	30.74	30.74	30.16	30.24	3,218	-0.29(-0.96%)
Apr 08, 2019	30.27	30.82	30.27	30.53	4,980	-0.27(-0.87%)
Apr 05, 2019	30.74	31.23	30.61	30.80	3,112	-0.01(-0.03%)
Apr 04, 2019	30.66	31.37	29.97	30.81	11,629	-0.13(-0.41%)
Apr 03, 2019	30.69	31.66	29.66	30.93	16,360	+0.37(+1.20%)
Apr 02, 2019	31.87	31.87	29.74	30.56	16,358	-0.13(-0.44%)
Apr 01, 2019	30.86	31.28	29.63	30.70	15,912	+0.50(+1.66%)
Mar 29, 2019	30.04	33.14	29.66	30.20	5,028	+0.69(+2.35%)
Mar 28, 2019	30.78	30.78	29.27	29.50	3,276	-0.47(-1.56%)
Mar 27, 2019	29.97	29.97	29.97	29.97	875	-0.27(-0.88%)
Mar 26, 2019	30.20	30.24	29.90	30.24	4,564	+0.55(+1.86%)
Mar 25, 2019	29.36	29.69	29.24	29.69	1,641	+0.45(+1.54%)
Mar 22, 2019	29.40	29.85	28.73	29.24	7,183	-1.65(-5.33%)
Mar 21, 2019	30.32	31.66	30.32	30.88	4,999	+0.47(+1.54%)
Mar 20, 2019	31.01	31.49	29.68	30.41	7,804	-0.53(-1.70%)
Mar 19, 2019	31.16	31.31	29.25	30.94	26,695	-0.42(-1.33%)
Mar 18, 2019	32.05	32.05	31.36	31.36	6,028	-0.38(-1.18%)
Mar 15, 2019	29.91	32.82	29.78	31.73	28,373	+1.82(+6.09%)
Mar 14, 2019	29.81	30.49	29.48	29.91	16,906	+0.10(+0.34%)
Mar 13, 2019	30.66	30.76	29.38	29.81	28,903	-0.89(-2.91%)
Mar 12, 2019	30.76	31.99	30.71	30.71	2,681	+0.38(+1.27%)
Mar 11, 2019	29.34	31.87	29.24	30.32	3,682	+1.38(+4.76%)
Mar 08, 2019	28.54	29.76	28.16	28.94	4,309	+0.38(+1.32%)
Mar 07, 2019	29.86	30.84	27.84	28.57	9,950	-1.19(-4.01%)
Mar 06, 2019	30.15	30.84	29.57	29.76	8,362	-0.31(-1.03%)
Mar 05, 2019	30.54	31.10	29.90	30.07	4,193	-0.08(-0.28%)
Mar 04, 2019	31.32	31.32	29.74	30.15	6,801	-0.57(-1.85%)
Mar 01, 2019	30.81	31.41	30.47	30.72	10,056	+0.23(+0.74%)
Feb 28, 2019	31.43	32.20	29.62	30.50	8,981	-1.08(-3.41%)
Feb 27, 2019	31.37	31.82	31.33	31.57	4,983	-0.52(-1.61%)
Feb 26, 2019	31.90	32.09	30.91	32.09	13,058	+0.16(+0.50%)
Feb 25, 2019	31.77	32.63	31.74	31.93	9,887	+0.19(+0.61%)
Feb 22, 2019	33.01	33.01	30.40	31.74	9,936	-1.21(-3.68%)
Feb 21, 2019	33.41	33.41	32.95	32.95	2,097	-0.54(-1.62%)
Feb 20, 2019	33.41	33.70	33.16	33.50	14,521	-0.20(-0.60%)
Feb 19, 2019	32.03	34.22	31.24	33.70	11,743	+1.49(+4.62%)
Feb 15, 2019	31.16	32.28	30.79	32.21	16,521	+1.09(+3.52%)
Feb 14, 2019	32.99	32.99	31.09	31.11	7,518	-0.61(-1.92%)
Feb 13, 2019	30.86	31.91	30.67	31.72	10,771	+0.57(+1.82%)
Feb 12, 2019	31.80	33.41	30.85	31.16	10,560	-0.17(-0.53%)
Feb 11, 2019	30.96	32.18	30.68	31.32	11,235	+0.72(+2.35%)
Feb 08, 2019	30.07	30.92	29.57	30.61	12,211	+0.12(+0.38%)
Feb 07, 2019	30.82	31.74	30.20	30.49	6,005	-0.15(-0.49%)
Feb 06, 2019	31.74	32.20	30.64	30.64	9,496	-0.89(-2.83%)
Feb 05, 2019	30.91	32.56	29.81	31.53	25,636	+0.47(+1.51%)
Feb 04, 2019	31.46	31.46	29.91	31.06	13,846	+0.75(+2.48%)

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.