Ohio Valley Banc Cp (NQ: OVBC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	29.53	29.53	27.70	28.16	946	-0.24(-0.85%)
Apr 28, 2022	28.40	28.40	28.40	28.40	556	-0.95(-3.24%)
Apr 27, 2022	29.35	29.35	29.35	29.35	1,218	+0.50(+1.75%)
Apr 26, 2022	28.84	28.84	28.84	28.84	328	-0.50(-1.69%)
Apr 25, 2022	28.67	29.34	28.67	29.34	1,584	+1.39(+4.99%)
Apr 22, 2022	27.94	27.94	27.94	27.94	222	-0.01(-0.05%)
Apr 20, 2022				27.96	29	+0.10(+0.35%)
Apr 19, 2022	27.63	27.86	27.63	27.86	10,736	+0.17(+0.61%)
Apr 18, 2022	27.52	27.69	27.52	27.69	499	+0.00(+0.00%)
Apr 14, 2022	27.52	27.69	27.52	27.69	630	+0.17(+0.62%)
Apr 12, 2022				27.52	118	-0.15(-0.53%)
Apr 11, 2022	27.67	27.67	27.67	27.67	585	+0.08(+0.28%)
Apr 07, 2022				27.59	198	+0.19(+0.69%)
Apr 06, 2022	27.52	27.52	27.40	27.40	1,325	-0.12(-0.43%)
Apr 05, 2022	27.35	27.52	27.35	27.52	1,152	+0.17(+0.64%)
Apr 04, 2022	27.35	27.35	27.35	27.35	655	-0.17(-0.63%)
Apr 01, 2022	27.52	27.52	27.52	27.52	534	-0.11(-0.40%)
Mar 29, 2022				27.63	327	-0.23(-0.82%)
Mar 25, 2022				27.86	306	-0.51(-1.79%)
Mar 24, 2022	28.37	28.37	28.37	28.37	1,427	+0.39(+1.39%)
Mar 22, 2022				27.98	303	-0.69(-2.40%)
Mar 21, 2022	28.65	28.67	28.65	28.67	1,152	+0.20(+0.71%)
Mar 18, 2022	27.98	28.47	27.98	28.47	6,515	+0.29(+1.04%)
Mar 17, 2022	28.18	28.18	28.17	28.17	557	+0.73(+2.67%)
Mar 16, 2022	27.44	27.44	27.44	27.44	454	+0.07(+0.27%)
Mar 15, 2022	27.52	27.52	27.35	27.37	3,093	-0.02(-0.07%)
Mar 14, 2022	27.91	27.91	27.38	27.38	1,399	-0.12(-0.43%)
Mar 11, 2022	27.80	27.80	27.48	27.50	4,702	-1.21(-4.22%)
Mar 10, 2022	27.52	28.71	27.52	28.71	626	+1.37(+5.00%)
Mar 09, 2022	27.35	27.35	27.35	27.35	352	+0.00(+0.00%)
Mar 08, 2022	27.35	27.35	27.35	27.35	595	-0.03(-0.10%)
Mar 07, 2022	27.93	27.93	27.36	27.37	1,324	+0.03(+0.10%)
Mar 04, 2022	27.35	27.60	27.35	27.35	12,606	-0.27(-0.96%)
Mar 03, 2022	27.74	27.88	27.61	27.61	2,370	+0.22(+0.80%)
Mar 01, 2022				27.39	273	+0.00(+0.00%)
Feb 28, 2022	28.07	28.07	27.39	27.39	10,089	-0.82(-2.89%)
Feb 25, 2022	28.21	28.21	28.21	28.21	1,907	+0.23(+0.82%)
Feb 24, 2022	27.84	28.52	27.75	27.98	3,878	-0.55(-1.92%)
Feb 23, 2022	28.85	28.85	28.21	28.53	6,671	-0.82(-2.79%)
Feb 22, 2022	29.35	29.35	29.35	29.35	535	+0.04(+0.13%)
Feb 18, 2022				29.31	0	+0.57(+1.98%)
Feb 17, 2022	28.74	28.74	28.74	28.74	1,966	+0.07(+0.24%)
Feb 16, 2022	28.73	28.73	28.12	28.67	1,641	+0.54(+1.91%)
Feb 15, 2022	28.14	28.65	28.14	28.14	22,717	+0.00(+0.00%)
Feb 14, 2022	28.29	28.29	28.14	28.14	990	-0.48(-1.68%)
Feb 11, 2022	28.25	28.66	27.99	28.62	2,198	+0.32(+1.12%)
Feb 10, 2022	27.98	28.30	27.98	28.30	13,542	+0.32(+1.15%)
Feb 09, 2022	27.97	27.98	27.95	27.98	4,916	-0.09(-0.33%)
Feb 08, 2022	28.07	28.07	28.07	28.07	1,145	+0.55(+2.00%)
Feb 07, 2022	27.50	27.52	27.50	27.52	1,242	+0.01(+0.03%)
Feb 04, 2022	27.32	27.51	27.32	27.51	576	+0.27(+0.98%)
Feb 03, 2022	27.25	27.25	27.25	27.25	171	+0.02(+0.07%)

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.