Ohio Valley Banc Cp (NQ: OVBC )

22.45 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 15.97 15.97 15.97 15.97 211 -0.07(-0.44%)
May 27, 2004 16.05 16.05 16.05 16.05 1,059 +0.00(+0.00%)
May 26, 2004 16.05 16.05 16.05 16.05 423 -0.17(-1.02%)
May 25, 2004 16.21 16.21 16.21 16.21 423 -0.01(-0.09%)
May 24, 2004 16.28 16.28 16.22 16.22 423 -0.05(-0.32%)
May 21, 2004 16.28 16.28 16.28 16.28 12,501 +0.04(+0.26%)
May 20, 2004 16.23 16.23 16.23 16.23 0 +0.00(+0.00%)
May 19, 2004 16.23 16.23 16.23 16.23 0 +0.00(+0.00%)
May 18, 2004 16.23 16.23 16.23 16.23 5,509 +0.00(+0.00%)
May 17, 2004 16.23 16.23 16.23 16.23 10,594 -0.00(-0.02%)
May 14, 2004 16.24 16.24 16.24 16.24 0 +0.00(+0.00%)
May 13, 2004 16.24 16.24 16.24 16.24 0 +0.00(+0.00%)
May 12, 2004 16.24 16.24 16.24 16.24 211 +0.00(+0.02%)
May 11, 2004 16.23 16.35 16.23 16.23 4,661 -0.14(-0.86%)
May 10, 2004 16.38 16.38 16.38 16.38 3,602 +0.07(+0.41%)
May 07, 2004 16.23 16.31 16.23 16.31 1,483 +0.08(+0.47%)
May 06, 2004 16.24 16.24 16.23 16.23 4,449 +0.00(+0.00%)
May 05, 2004 16.24 16.24 16.23 16.23 1,271 -0.00(-0.03%)
May 04, 2004 16.24 16.24 16.23 16.24 1,907 +0.01(+0.06%)
May 03, 2004 16.23 16.23 16.23 16.23 0 +0.00(+0.00%)
Apr 30, 2004 16.23 16.23 16.23 16.23 0 +0.00(+0.00%)
Apr 29, 2004 16.22 16.23 16.21 16.23 2,542 +0.01(+0.09%)
Apr 28, 2004 16.22 16.22 16.22 16.22 1,907 -0.02(-0.12%)
Apr 27, 2004 16.23 16.23 16.23 16.23 0 +0.00(+0.00%)
Apr 26, 2004 16.23 16.23 16.23 16.23 0 +0.00(+0.00%)
Apr 23, 2004 16.52 16.52 16.23 16.23 847 -0.33(-2.02%)
Apr 22, 2004 16.57 16.57 16.57 16.57 0 +0.00(+0.00%)
Apr 21, 2004 16.57 16.57 16.57 16.57 0 +0.00(+0.00%)
Apr 20, 2004 16.05 16.57 16.05 16.57 4,237 +0.05(+0.31%)
Apr 19, 2004 16.52 16.52 16.52 16.52 0 +0.00(+0.00%)
Apr 16, 2004 16.56 16.58 16.22 16.52 1,907 -0.43(-2.56%)
Apr 15, 2004 16.95 16.95 16.95 16.95 211 +0.13(+0.79%)
Apr 14, 2004 17.06 17.06 16.76 16.82 635 -0.42(-2.41%)
Apr 13, 2004 16.52 17.70 16.52 17.23 8,899 +1.00(+6.16%)
Apr 12, 2004 16.23 16.23 16.23 16.23 0 +0.00(+0.00%)
Apr 08, 2004 16.40 16.40 16.23 16.23 423 +0.00(+0.00%)
Apr 07, 2004 16.23 16.23 16.23 16.23 1,059 +0.19(+1.18%)
Apr 06, 2004 16.05 16.05 16.05 16.05 423 +0.00(+0.00%)
Apr 05, 2004 14.28 16.47 14.28 16.05 18,435 +1.88(+13.30%)
Apr 02, 2004 14.51 14.51 14.16 14.16 423 -0.30(-2.09%)
Apr 01, 2004 14.60 14.60 14.33 14.46 1,695 +0.07(+0.49%)
Mar 31, 2004 14.27 14.39 14.27 14.39 1,695 +0.24(+1.67%)
Mar 30, 2004 14.16 14.16 14.16 14.16 211 +0.13(+0.91%)
Mar 29, 2004 14.03 14.03 14.03 14.03 0 +0.00(+0.00%)
Mar 26, 2004 14.02 14.03 14.02 14.03 635 -0.35(-2.46%)
Mar 25, 2004 14.38 14.38 14.38 14.38 0 +0.00(+0.00%)
Mar 24, 2004 14.38 14.38 14.38 14.38 847 +0.36(+2.56%)
Mar 23, 2004 14.16 14.16 14.03 14.03 85,182 +0.10(+0.71%)
Mar 22, 2004 13.93 13.93 13.93 13.93 0 +0.00(+0.00%)
Mar 19, 2004 13.93 13.93 13.93 13.93 0 +0.00(+0.00%)
Mar 18, 2004 13.93 13.93 13.93 13.93 0 +0.00(+0.00%)
Mar 17, 2004 13.93 13.93 13.93 13.93 0 +0.00(+0.00%)
Mar 16, 2004 13.93 13.93 13.93 13.93 1,271 +0.00(+0.03%)
Mar 15, 2004 13.93 13.97 13.92 13.92 2,118 +0.00(+0.00%)
Mar 12, 2004 13.92 13.92 13.92 13.92 0 +0.00(+0.00%)
Mar 11, 2004 13.92 13.92 13.92 13.92 0 +0.00(+0.00%)
Mar 10, 2004 13.92 13.92 13.92 13.92 0 +0.00(+0.00%)
Mar 09, 2004 13.92 13.98 13.92 13.92 1,059 -0.12(-0.84%)
Mar 08, 2004 14.04 14.04 14.04 14.04 0 +0.00(+0.00%)
Mar 05, 2004 14.04 14.04 14.04 14.04 0 +0.00(+0.00%)
Mar 04, 2004 14.04 14.04 14.04 14.04 211 -0.05(-0.34%)
Mar 03, 2004 14.09 14.09 14.09 14.09 0 +0.00(+0.00%)
Mar 02, 2004 14.09 14.09 14.09 14.09 0 +0.00(+0.00%)
Mar 01, 2004 14.09 14.09 14.09 14.09 0 +0.00(+0.00%)
Feb 27, 2004 14.09 14.09 14.09 14.09 0 +0.00(+0.00%)
Feb 26, 2004 14.07 14.09 14.04 14.09 7,416 -0.07(-0.50%)
Feb 25, 2004 14.16 14.16 14.16 14.16 1,271 -0.33(-2.28%)
Feb 24, 2004 14.49 14.49 14.49 14.49 423 +0.33(+2.33%)
Feb 23, 2004 14.16 14.16 14.16 14.16 847 -0.47(-3.23%)
Feb 20, 2004 14.63 14.63 14.63 14.63 0 +0.00(+0.00%)
Feb 19, 2004 14.63 14.63 14.63 14.63 0 +0.00(+0.00%)
Feb 18, 2004 14.40 14.63 14.39 14.63 3,390 +0.08(+0.52%)
Feb 17, 2004 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
Feb 13, 2004 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
Feb 12, 2004 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
Feb 11, 2004 14.08 14.55 14.08 14.55 2,118 +0.47(+3.35%)
Feb 10, 2004 13.92 14.08 13.84 14.08 11,442 +0.24(+1.70%)
Feb 09, 2004 13.85 13.85 13.85 13.85 211 +0.24(+1.73%)
Feb 06, 2004 13.61 13.61 13.61 13.61 211 +0.04(+0.31%)
Feb 05, 2004 13.61 13.61 13.54 13.57 2,330 +0.12(+0.88%)
Feb 04, 2004 13.45 13.45 13.45 13.45 211 +0.00(+0.00%)
Feb 03, 2004 13.45 13.45 13.45 13.45 0 +0.00(+0.00%)
Feb 02, 2004 13.45 13.45 13.45 13.45 2,118 -0.15(-1.08%)
Jan 30, 2004 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
Jan 29, 2004 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
Jan 28, 2004 13.42 13.60 13.41 13.60 6,145 +0.38(+2.89%)
Jan 27, 2004 13.33 13.45 13.21 13.21 3,602 -0.12(-0.88%)
Jan 26, 2004 13.33 13.33 13.33 13.33 211 -0.24(-1.77%)
Jan 23, 2004 12.98 13.57 12.98 13.57 2,330 +0.22(+1.62%)
Jan 22, 2004 13.36 13.36 13.36 13.36 0 +0.00(+0.00%)
Jan 21, 2004 13.36 13.36 13.36 13.36 0 +0.00(+0.00%)
Jan 20, 2004 13.36 13.36 13.36 13.36 0 +0.00(+0.00%)
Jan 16, 2004 13.36 13.36 13.36 13.36 0 +0.00(+0.00%)
Jan 15, 2004 12.91 13.68 12.88 13.36 67,472 +0.49(+3.82%)
Jan 14, 2004 12.86 12.86 12.86 12.86 635 +0.00(+0.00%)
Jan 13, 2004 12.86 12.86 12.86 12.86 635 +0.12(+0.96%)
Jan 12, 2004 12.74 12.74 12.74 12.74 0 +0.00(+0.00%)
Jan 09, 2004 12.71 12.74 12.71 12.74 1,483 +0.19(+1.50%)
Jan 08, 2004 12.55 12.55 12.55 12.55 0 +0.00(+0.00%)
Jan 07, 2004 12.51 12.74 12.51 12.55 1,059 -0.07(-0.56%)
Dec 31, 2003 12.62 12.62 12.62 12.62 0 +0.00(+0.00%)
Dec 30, 2003 12.62 12.62 12.62 12.62 0 +0.00(+0.00%)
Dec 29, 2003 12.56 12.62 12.55 12.62 847 +0.07(+0.53%)
Dec 26, 2003 12.56 12.56 12.56 12.56 0 +0.00(+0.00%)
Dec 24, 2003 12.56 12.56 12.56 12.56 423 +0.00(+0.00%)
Dec 23, 2003 12.56 12.56 12.56 12.56 635 -0.18(-1.44%)
Dec 22, 2003 12.67 12.74 12.67 12.74 1,799 +0.24(+1.89%)
Dec 19, 2003 12.51 12.51 12.51 12.51 2,036 -0.05(-0.38%)
Dec 18, 2003 12.55 12.55 12.55 12.55 0 +0.00(+0.00%)
Dec 17, 2003 12.51 12.63 12.51 12.55 3,814 -0.17(-1.37%)
Dec 16, 2003 12.73 12.73 12.73 12.73 423 +0.22(+1.77%)
Dec 15, 2003 12.51 12.51 12.51 12.51 322 -0.12(-0.93%)
Dec 12, 2003 12.62 12.62 12.62 12.62 211 -0.17(-1.29%)
Dec 11, 2003 12.74 12.79 12.74 12.79 2,118 +0.00(+0.00%)
Dec 10, 2003 12.79 12.79 12.79 12.79 211 -0.07(-0.55%)
Dec 09, 2003 12.86 12.86 12.86 12.86 211 +0.12(+0.93%)
Dec 08, 2003 12.74 12.74 12.74 12.74 2,542 -0.00(-0.01%)
Dec 05, 2003 12.74 12.74 12.74 12.74 0 +0.00(+0.00%)
Dec 04, 2003 12.74 12.74 12.74 12.74 561 +0.00(+0.01%)
Dec 03, 2003 12.86 12.86 12.74 12.74 7,840 -0.12(-0.95%)
Dec 02, 2003 12.74 12.86 12.74 12.86 18,858 +0.04(+0.29%)
Dec 01, 2003 12.86 12.86 12.83 12.83 1,443 +0.04(+0.30%)
Nov 28, 2003 12.79 12.79 12.79 12.79 847 +0.00(+0.00%)
Nov 26, 2003 12.74 12.79 12.74 12.79 945 +0.04(+0.30%)
Nov 25, 2003 12.75 12.75 12.75 12.75 211 -0.04(-0.29%)
Nov 24, 2003 12.79 12.79 12.79 12.79 0 +0.00(+0.00%)
Nov 21, 2003 12.74 12.79 12.74 12.79 3,390 +0.28(+2.26%)
Nov 20, 2003 12.48 12.67 12.48 12.51 15,256 +0.45(+3.72%)
Nov 19, 2003 12.06 12.06 12.06 12.06 0 +0.00(+0.00%)
Nov 18, 2003 12.43 12.43 12.06 12.06 1,377 -0.37(-3.00%)
Nov 17, 2003 12.06 12.43 12.06 12.43 2,118 +0.49(+4.07%)
Nov 14, 2003 11.94 11.94 11.94 11.94 0 +0.00(+0.00%)
Nov 13, 2003 11.94 11.94 11.94 11.94 211 +0.38(+3.26%)
Nov 12, 2003 11.57 11.57 11.57 11.57 0 +0.00(+0.00%)
Nov 11, 2003 11.57 11.57 11.57 11.57 0 +0.00(+0.00%)
Nov 10, 2003 11.68 11.80 11.57 11.57 21,836 -0.11(-0.97%)
Nov 07, 2003 11.68 11.68 11.68 11.68 0 +0.00(+0.00%)
Nov 06, 2003 11.68 11.68 11.68 11.68 0 +0.00(+0.00%)
Nov 05, 2003 11.68 11.68 11.68 11.68 0 +0.00(+0.00%)
Nov 04, 2003 11.68 11.68 11.68 11.68 0 +0.00(+0.00%)
Nov 03, 2003 11.68 11.68 11.68 11.68 0 +0.00(+0.00%)
Oct 31, 2003 11.68 11.68 11.68 11.68 1,695 +0.12(+1.02%)
Oct 30, 2003 11.56 11.56 11.56 11.56 0 +0.00(+0.00%)
Oct 29, 2003 11.56 11.56 11.56 11.56 2,118 -0.01(-0.09%)
Oct 28, 2003 11.57 11.57 11.57 11.57 0 +0.00(+0.00%)
Oct 27, 2003 11.57 11.57 11.57 11.57 0 +0.00(+0.00%)
Oct 24, 2003 11.57 11.57 11.57 11.57 0 +0.00(+0.00%)
Oct 23, 2003 11.57 11.57 11.57 11.57 847 -0.00(-0.03%)
Oct 22, 2003 11.58 11.58 11.58 11.58 847 +0.00(+0.04%)
Oct 21, 2003 11.57 11.57 11.57 11.57 1,271 -0.01(-0.05%)
Oct 20, 2003 11.58 11.58 11.58 11.58 211 -0.57(-4.73%)
Oct 17, 2003 12.15 12.15 12.15 12.15 0 +0.00(+0.00%)
Oct 16, 2003 12.15 12.15 12.15 12.15 0 +0.00(+0.00%)
Oct 15, 2003 12.15 12.15 12.15 12.15 0 +0.00(+0.00%)
Oct 14, 2003 12.15 12.15 12.15 12.15 0 +0.00(+0.00%)
Oct 13, 2003 11.33 12.15 11.33 12.15 6,973 +0.00(+0.00%)
Oct 10, 2003 12.15 12.15 12.15 12.15 0 +0.00(+0.00%)
Oct 09, 2003 12.15 12.15 12.15 12.15 211 +0.00(+0.00%)
Oct 08, 2003 12.15 12.15 12.15 12.15 1,059 +0.00(+0.00%)
Oct 07, 2003 11.68 12.16 11.68 12.15 2,966 +0.59(+5.10%)
Oct 06, 2003 11.56 11.56 11.56 11.56 0 +0.00(+0.00%)
Oct 03, 2003 11.56 11.56 11.56 11.56 0 +0.00(+0.00%)
Oct 02, 2003 11.39 11.56 11.39 11.56 9,535 +0.24(+2.08%)
Oct 01, 2003 11.33 11.33 11.33 11.33 0 +0.00(+0.00%)
Sep 30, 2003 11.33 11.33 11.33 11.33 0 +0.00(+0.00%)
Sep 29, 2003 11.33 11.33 11.33 11.33 0 +0.00(+0.00%)
Sep 26, 2003 11.33 11.33 11.33 11.33 0 +0.00(+0.00%)
Sep 25, 2003 11.33 11.33 11.33 11.33 211 -0.01(-0.08%)
Sep 24, 2003 11.34 11.34 11.34 11.34 228 -0.06(-0.50%)
Sep 23, 2003 11.39 11.39 11.39 11.39 0 +0.00(+0.00%)
Sep 22, 2003 11.40 11.40 11.39 11.39 423 +0.07(+0.58%)
Sep 19, 2003 11.37 11.37 11.33 11.33 1,059 -0.09(-0.83%)
Sep 18, 2003 11.42 11.42 11.42 11.42 0 +0.00(+0.00%)
Sep 17, 2003 11.42 11.42 11.42 11.42 0 +0.00(+0.00%)
Sep 16, 2003 11.42 11.42 11.42 11.42 0 +0.00(+0.00%)
Sep 15, 2003 11.42 11.42 11.42 11.42 0 +0.00(+0.00%)
Sep 12, 2003 11.42 11.42 11.42 11.42 7,416 -0.14(-1.22%)
Sep 11, 2003 11.56 11.56 11.56 11.56 0 +0.00(+0.00%)
Sep 10, 2003 11.33 11.56 11.33 11.56 847 +0.12(+1.03%)
Sep 09, 2003 11.44 11.44 11.44 11.44 0 +0.00(+0.00%)
Sep 08, 2003 11.44 11.44 11.44 11.44 0 +0.00(+0.00%)
Sep 05, 2003 11.44 11.44 11.44 11.44 211 +0.12(+1.04%)
Sep 04, 2003 11.33 11.33 11.33 11.33 0 +0.00(+0.00%)
Sep 03, 2003 11.33 11.33 11.33 11.33 211 +0.07(+0.63%)
Sep 02, 2003 11.26 11.26 11.26 11.26 0 +0.00(+0.00%)
Aug 29, 2003 11.26 11.26 11.26 11.26 0 +0.00(+0.00%)
Aug 28, 2003 11.26 11.26 11.26 11.26 0 +0.00(+0.00%)
Aug 27, 2003 11.26 11.26 11.26 11.26 0 +0.00(+0.00%)
Aug 26, 2003 11.26 11.26 11.26 11.26 0 +0.00(+0.00%)
Aug 25, 2003 11.26 11.26 11.26 11.26 0 +0.00(+0.00%)
Aug 22, 2003 11.26 11.26 11.26 11.26 1,907 -0.17(-1.49%)
Aug 20, 2003 11.43 11.43 11.43 11.43 4,237 +0.00(+0.00%)
Aug 19, 2003 11.43 11.43 11.43 11.43 0 +0.00(+0.00%)
Aug 18, 2003 11.43 11.43 11.43 11.43 0 +0.00(+0.00%)
Aug 15, 2003 11.43 11.43 11.43 11.43 211 +0.10(+0.87%)
Aug 14, 2003 11.33 11.33 11.33 11.33 0 +0.00(+0.00%)
Aug 13, 2003 11.33 11.33 11.33 11.33 0 +0.00(+0.00%)
Aug 12, 2003 11.33 11.33 11.33 11.33 0 +0.00(+0.00%)
Aug 11, 2003 11.42 11.42 10.57 11.33 19,918 -0.24(-2.04%)
Aug 08, 2003 11.56 11.56 11.56 11.56 0 +0.24(+2.08%)
Aug 07, 2003 11.33 11.33 11.33 11.33 0 -0.24(-2.04%)
Aug 06, 2003 11.56 11.56 11.56 11.56 211 +0.24(+2.08%)
Aug 05, 2003 11.33 11.33 11.33 11.33 0 +0.00(+0.00%)
Aug 04, 2003 11.33 11.33 11.33 11.33 0 +0.00(+0.00%)
Aug 01, 2003 11.33 11.33 11.33 11.33 0 +0.00(+0.00%)
Jul 31, 2003 11.33 11.33 11.33 11.33 1,271 +0.00(+0.00%)
Jul 30, 2003 11.35 11.35 11.33 11.33 423 -0.14(-1.23%)
Jul 29, 2003 11.44 11.47 11.44 11.47 4,449 +0.12(+1.04%)
Jul 28, 2003 11.35 11.35 11.35 11.35 211 +0.02(+0.21%)
Jul 25, 2003 11.33 11.33 11.33 11.33 0 +0.00(+0.00%)
Jul 24, 2003 11.33 11.33 11.33 11.33 0 +0.00(+0.00%)
Jul 23, 2003 11.33 11.33 11.33 11.33 4,026 +0.08(+0.71%)
Jul 22, 2003 11.09 11.25 11.09 11.25 423 +0.16(+1.40%)
Jul 21, 2003 11.09 11.09 11.09 11.09 0 +0.00(+0.00%)
Jul 18, 2003 11.09 11.09 11.09 11.09 0 +0.00(+0.00%)
Jul 17, 2003 11.09 11.09 11.09 11.09 423 -0.13(-1.17%)
Jul 16, 2003 11.22 11.22 11.22 11.22 0 +0.00(+0.00%)
Jul 15, 2003 11.22 11.22 11.22 11.22 0 +0.00(+0.00%)
Jul 14, 2003 11.21 11.22 11.21 11.22 847 +0.13(+1.20%)
Jul 11, 2003 11.09 11.09 11.09 11.09 635 +0.09(+0.85%)
Jul 10, 2003 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Jul 09, 2003 11.00 11.00 11.00 11.00 3,178 +0.14(+1.30%)
Jul 08, 2003 10.85 10.85 10.85 10.85 0 +0.00(+0.00%)
Jul 07, 2003 10.85 10.85 10.85 10.85 0 +0.00(+0.00%)
Jul 03, 2003 11.01 11.01 10.85 10.85 1,695 -0.24(-2.13%)
Jul 02, 2003 11.08 11.09 11.08 11.09 4,449 +0.24(+2.17%)
Jul 01, 2003 10.85 10.85 10.85 10.85 0 +0.00(+0.00%)
Jun 30, 2003 10.85 10.85 10.85 10.85 0 +0.00(+0.00%)
Jun 27, 2003 10.85 10.85 10.85 10.85 0 +0.00(+0.00%)
Jun 26, 2003 10.85 10.85 10.85 10.85 7,628 +0.00(+0.00%)
Jun 25, 2003 10.85 10.85 10.85 10.85 0 +0.00(+0.00%)
Jun 24, 2003 10.78 10.97 10.78 10.85 847 -0.00(-0.01%)
Jun 23, 2003 10.86 10.86 10.86 10.86 635 -0.33(-2.95%)
Jun 20, 2003 11.18 11.18 11.18 11.18 0 +0.00(+0.00%)
Jun 19, 2003 10.85 11.18 10.85 11.18 3,814 +0.33(+3.04%)
Jun 18, 2003 10.85 10.85 10.85 10.85 0 +0.00(+0.00%)
Jun 17, 2003 10.85 10.85 10.85 10.85 211 -0.17(-1.54%)
Jun 16, 2003 11.02 11.02 11.02 11.02 0 +0.00(+0.00%)
Jun 13, 2003 11.02 11.02 11.02 11.02 0 +0.00(+0.00%)
Jun 12, 2003 10.85 11.02 10.85 11.02 1,059 +0.04(+0.34%)
Jun 11, 2003 10.99 10.99 10.99 10.99 211 +0.04(+0.35%)
Jun 10, 2003 10.95 10.95 10.95 10.95 0 +0.00(+0.00%)
Jun 09, 2003 10.98 10.99 10.95 10.95 1,483 -0.27(-2.44%)
Jun 06, 2003 11.09 11.22 10.89 11.22 2,118 +0.01(+0.13%)
Jun 05, 2003 11.18 11.27 10.39 11.21 2,542 +0.02(+0.21%)
Jun 04, 2003 10.85 11.26 10.85 11.18 3,390 +0.33(+3.04%)
Jun 03, 2003 10.85 10.85 10.85 10.85 423 +0.21(+2.00%)
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.