Ohio Valley Banc Cp (NQ: OVBC )

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	23.38	23.86	23.38	23.86	1,940	+0.24(+1.01%)
May 05, 2023	23.62	23.62	23.62	23.62	387	+0.16(+0.69%)
May 04, 2023	22.91	23.46	22.91	23.46	2,335	+0.56(+2.43%)
May 03, 2023	22.80	23.14	22.80	22.91	2,120	+0.10(+0.42%)
May 02, 2023	22.38	22.91	22.38	22.81	3,253	+0.53(+2.37%)
May 01, 2023	22.05	23.06	22.05	22.28	1,495	+0.24(+1.09%)
Apr 28, 2023	21.83	23.36	21.83	22.04	14,370	-1.11(-4.80%)
Apr 26, 2023				23.15	229	-0.59(-2.48%)
Apr 25, 2023	23.51	23.74	23.48	23.74	1,422	-0.00(-0.00%)
Apr 24, 2023	23.74	23.74	23.64	23.74	2,792	+0.10(+0.44%)
Apr 21, 2023	23.74	23.74	23.64	23.64	1,784	-0.10(-0.44%)
Apr 20, 2023	23.73	23.74	23.20	23.74	1,212	+0.47(+2.00%)
Apr 19, 2023	23.74	23.74	23.28	23.28	475	+0.48(+2.13%)
Apr 18, 2023	22.45	23.13	22.45	22.79	2,634	+0.19(+0.83%)
Apr 17, 2023	22.60	22.60	22.60	22.60	613	-0.81(-3.44%)
Apr 14, 2023	23.74	23.74	23.36	23.41	1,841	+0.33(+1.44%)
Apr 13, 2023	22.88	23.08	22.88	23.08	1,421	+0.36(+1.59%)
Apr 12, 2023	22.70	22.72	22.70	22.72	1,367	+0.02(+0.08%)
Apr 11, 2023	22.70	22.70	22.70	22.70	1,035	+0.37(+1.66%)
Apr 10, 2023	22.33	22.33	22.33	22.33	487	-0.79(-3.41%)
Apr 06, 2023	22.33	23.12	22.33	23.12	1,769	+0.42(+1.84%)
Apr 05, 2023	22.20	22.70	22.20	22.70	1,062	+0.39(+1.75%)
Apr 04, 2023	22.41	23.28	22.31	22.31	2,137	-0.21(-0.93%)
Apr 03, 2023	22.08	22.97	22.08	22.52	3,372	+0.28(+1.28%)
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%)
Jan 03, 2023	25.35	25.63	25.35	25.35	4,034	+0.45(+1.82%)
Dec 30, 2022	24.59	24.95	24.50	24.89	2,704	-0.08(-0.34%)
Dec 28, 2022				24.98	231	+0.01(+0.04%)
Dec 23, 2022				24.97	96	-0.05(-0.19%)
Dec 22, 2022	25.02	25.02	25.02	25.02	280	+0.14(+0.57%)
Dec 21, 2022	26.07	26.07	24.88	24.88	625	-0.05(-0.19%)
Dec 20, 2022	24.97	24.97	24.55	24.92	1,242	+0.42(+1.73%)
Dec 19, 2022	24.54	24.88	24.50	24.50	4,612	-0.45(-1.81%)
Dec 16, 2022	24.50	24.95	24.50	24.95	1,568	+0.02(+0.08%)
Dec 15, 2022	24.83	24.93	24.83	24.93	423	+0.43(+1.77%)
Dec 14, 2022	24.51	24.51	24.50	24.50	1,910	+0.00(+0.00%)
Dec 13, 2022	24.59	25.23	24.50	24.50	16,572	-0.91(-3.60%)
Dec 12, 2022	26.05	26.05	24.97	25.41	3,151	+0.81(+3.29%)
Dec 09, 2022	24.60	24.60	24.60	24.60	356	-0.57(-2.25%)
Dec 08, 2022	25.17	25.17	25.17	25.17	714	+0.48(+1.95%)
Dec 07, 2022	24.69	24.69	24.69	24.69	630	+0.00(+0.00%)
Dec 05, 2022				24.69	478	+0.19(+0.77%)
Dec 02, 2022	24.50	24.59	24.50	24.50	1,839	+0.00(+0.00%)
Dec 01, 2022	24.56	24.60	24.50	24.50	6,286	+0.00(+0.00%)
Nov 30, 2022	24.85	25.11	24.49	24.50	11,030	-0.11(-0.46%)
Nov 29, 2022	24.97	25.18	24.61	24.61	4,544	-0.51(-2.03%)
Nov 28, 2022	26.38	26.38	25.02	25.12	8,867	-1.78(-6.62%)
Nov 23, 2022				26.90	189	+0.38(+1.42%)
Nov 22, 2022	26.32	27.18	26.32	26.52	3,049	+0.09(+0.36%)
Nov 21, 2022	28.27	28.27	26.43	26.43	955	-1.63(-5.79%)
Nov 18, 2022	28.22	28.27	27.62	28.06	4,550	-0.12(-0.42%)
Nov 17, 2022	27.22	29.40	27.22	28.17	12,452	+0.66(+2.40%)
Nov 16, 2022	27.51	27.51	26.91	27.51	694	-0.05(-0.17%)
Nov 15, 2022	27.01	27.56	26.29	27.56	6,210	+0.82(+3.07%)
Nov 14, 2022	26.74	26.74	26.74	26.74	156	+0.11(+0.42%)
Nov 11, 2022	26.63	26.63	26.63	26.63	563	+0.36(+1.36%)
Nov 10, 2022	26.47	26.47	25.54	26.27	10,396	+0.50(+1.94%)
Nov 09, 2022	25.32	25.77	25.11	25.77	4,109	+0.69(+2.74%)
Nov 08, 2022	25.15	25.67	24.92	25.08	5,118	+0.35(+1.41%)
Nov 07, 2022	25.35	25.71	24.73	24.73	5,173	-0.60(-2.38%)
Nov 04, 2022	25.16	25.39	25.16	25.34	926	+0.71(+2.87%)
Nov 03, 2022	24.63	24.63	24.63	24.63	318	+0.09(+0.38%)
Nov 01, 2022				24.54	1,146	+0.04(+0.15%)
Oct 31, 2022	24.50	24.50	24.50	24.50	1,513	-0.37(-1.48%)
Oct 28, 2022	24.50	24.87	24.50	24.87	950	+0.37(+1.50%)
Oct 27, 2022	24.50	24.50	24.50	24.50	523	+0.02(+0.08%)
Oct 26, 2022	24.30	25.13	24.30	24.48	1,618	+0.09(+0.38%)
Oct 25, 2022	24.55	24.55	24.30	24.39	4,286	-0.04(-0.15%)
Oct 24, 2022	25.05	25.05	24.42	24.42	1,158	-0.25(-1.02%)
Oct 21, 2022	24.68	24.68	24.68	24.68	450	-0.19(-0.75%)
Oct 20, 2022	24.86	24.86	24.86	24.86	523	+0.09(+0.38%)
Oct 19, 2022	24.16	24.84	24.16	24.77	12,089	+0.75(+3.11%)
Oct 18, 2022	23.98	24.02	23.98	24.02	1,454	-0.44(-1.80%)
Oct 17, 2022	25.77	25.77	24.33	24.46	6,959	-0.78(-3.07%)
Oct 14, 2022	24.77	25.24	24.77	25.24	655	+0.75(+3.05%)
Oct 13, 2022	24.49	24.49	24.49	24.49	429	-0.22(-0.91%)
Oct 12, 2022	25.64	25.64	23.84	24.71	877	+0.50(+2.05%)
Oct 11, 2022	24.21	25.33	24.16	24.22	11,296	+0.18(+0.74%)
Oct 10, 2022	24.03	24.04	24.03	24.04	1,038	+0.49(+2.06%)
Oct 07, 2022	24.32	24.98	21.20	23.55	23,789	-2.06(-8.03%)
Oct 06, 2022	25.66	25.66	25.61	25.61	681	-0.05(-0.18%)
Oct 05, 2022	26.12	26.24	25.64	25.66	2,699	-0.33(-1.26%)
Oct 04, 2022	26.98	26.98	25.85	25.98	1,165	+0.05(+0.18%)
Oct 03, 2022	25.43	26.72	25.43	25.94	4,402	-0.07(-0.25%)
Sep 30, 2022	27.11	27.11	26.00	26.00	1,894	-0.29(-1.10%)
Sep 28, 2022				26.29	207	-0.24(-0.89%)
Sep 23, 2022				26.53	2,265	-0.81(-2.97%)
Sep 22, 2022	27.34	27.34	27.34	27.34	1,007	+0.12(+0.45%)
Sep 21, 2022	27.11	27.22	26.50	27.22	4,645	+0.77(+2.90%)
Sep 20, 2022	26.51	26.62	26.36	26.45	27,292	-0.24(-0.91%)
Sep 19, 2022	27.90	27.95	26.56	26.70	33,685	-1.63(-5.74%)
Sep 16, 2022	26.07	28.51	26.07	28.32	81,161	+2.16(+8.25%)
Sep 15, 2022	26.85	27.32	26.16	26.16	29,696	-0.01(-0.04%)
Sep 14, 2022	27.04	28.36	26.17	26.17	41,224	-1.40(-5.08%)
Sep 13, 2022	27.57	28.46	26.27	27.57	6,839	-0.31(-1.11%)
Sep 12, 2022	27.02	28.51	26.55	27.88	23,533	+1.38(+5.22%)
Sep 09, 2022	25.29	26.71	25.29	26.50	10,917	+1.13(+4.46%)
Sep 08, 2022	25.40	26.34	24.57	25.37	12,525	-0.17(-0.66%)
Sep 07, 2022	25.98	26.69	25.47	25.54	4,719	-0.10(-0.40%)
Sep 06, 2022	26.85	27.73	25.58	25.64	14,788	-1.70(-6.22%)
Sep 02, 2022	27.36	27.90	27.34	27.34	3,205	-0.88(-3.11%)
Sep 01, 2022	27.66	28.22	27.64	28.22	5,164	+0.87(+3.18%)
Aug 31, 2022	28.04	28.04	27.35	27.35	1,649	-0.69(-2.47%)
Aug 30, 2022	28.01	28.14	27.64	28.04	5,681	-0.10(-0.37%)
Aug 29, 2022	28.12	28.14	27.99	28.14	4,864	+0.00(+0.00%)
Aug 26, 2022	28.14	28.14	28.14	28.14	635	-0.56(-1.95%)
Aug 25, 2022	28.70	28.70	28.70	28.70	691	-0.61(-2.07%)
Aug 24, 2022	29.31	29.31	29.31	29.31	350	-1.06(-3.48%)
Aug 19, 2022				30.37	477	+0.87(+2.95%)
Aug 18, 2022	29.38	29.82	29.38	29.50	4,125	+0.27(+0.91%)
Aug 17, 2022	29.18	29.49	29.18	29.23	2,628	+0.24(+0.82%)
Aug 16, 2022	28.99	29.79	28.98	28.99	2,184	-0.33(-1.12%)
Aug 15, 2022	29.08	29.32	28.99	29.32	3,857	+0.81(+2.85%)
Aug 12, 2022	28.70	28.84	28.51	28.51	1,737	-0.36(-1.25%)
Aug 11, 2022	30.27	30.27	28.76	28.87	870	+0.57(+2.03%)
Aug 10, 2022	28.87	28.87	28.29	28.29	10,403	+0.02(+0.07%)
Aug 09, 2022	27.82	28.27	27.65	28.27	1,798	-0.25(-0.88%)
Aug 08, 2022	28.53	28.53	28.53	28.53	902	+0.49(+1.73%)
Aug 05, 2022	28.04	28.04	28.04	28.04	23,222	+0.03(+0.10%)
Aug 04, 2022	28.07	28.07	28.01	28.01	9,325	-0.03(-0.10%)
Aug 03, 2022	27.84	28.04	27.84	28.04	820	+0.09(+0.33%)
Aug 02, 2022	28.51	28.52	27.95	27.95	541	+0.00(+0.00%)
Aug 01, 2022	27.80	27.95	27.80	27.95	1,820	+0.52(+1.91%)
Jul 29, 2022	27.42	27.42	27.42	27.42	901	+0.20(+0.73%)
Jul 27, 2022				27.23	212	-0.00(-0.01%)
Jul 26, 2022	26.91	27.23	26.91	27.23	1,780	+0.07(+0.24%)
Jul 25, 2022	27.16	27.16	27.16	27.16	804	+0.00(+0.00%)
Jul 22, 2022	27.32	27.32	27.16	27.16	3,776	+0.00(+0.00%)
Jul 21, 2022	27.16	27.16	27.16	27.16	3,065	-0.04(-0.14%)
Jul 20, 2022	27.71	27.74	27.20	27.20	6,666	-0.24(-0.88%)
Jul 19, 2022	27.44	27.44	27.44	27.44	516	-0.31(-1.10%)
Jul 18, 2022	28.07	28.07	27.75	27.75	1,479	+0.84(+3.10%)
Jul 15, 2022	26.91	26.91	26.91	26.91	2,002	-0.10(-0.35%)
Jul 14, 2022	26.91	27.01	26.91	27.01	898	+0.10(+0.36%)
Jul 13, 2022	26.91	26.93	26.91	26.91	2,078	+0.00(+0.00%)
Jul 12, 2022	27.10	27.10	26.91	26.91	4,690	-0.27(-0.99%)
Jul 11, 2022	27.28	27.37	27.18	27.18	1,501	-0.16(-0.58%)
Jul 08, 2022	27.34	27.34	27.34	27.34	440	-0.27(-0.97%)
Jul 06, 2022				27.61	670	-2.08(-7.00%)
Jul 05, 2022	29.69	29.69	29.69	29.69	1,016	+0.93(+3.23%)
Jul 01, 2022	28.77	28.83	27.94	28.76	3,210	+0.75(+2.68%)
Jun 30, 2022	27.28	28.74	27.28	28.01	2,699	+0.72(+2.65%)
Jun 28, 2022				27.28	217	+0.19(+0.72%)
Jun 27, 2022	26.89	27.09	26.52	27.09	1,837	+0.45(+1.71%)
Jun 24, 2022	26.90	27.10	26.63	26.63	3,574	+0.00(+0.00%)
Jun 23, 2022	26.86	26.86	26.63	26.63	979	+0.17(+0.63%)
Jun 22, 2022	27.56	27.56	26.34	26.47	2,775	-0.63(-2.33%)
Jun 21, 2022	28.64	28.91	27.10	27.10	9,949	-2.36(-8.00%)
Jun 17, 2022	26.48	29.69	26.48	29.46	13,283	+2.91(+10.98%)
Jun 16, 2022	26.33	27.11	26.33	26.54	6,271	-0.19(-0.69%)
Jun 15, 2022	26.85	28.20	26.73	26.73	710	+0.37(+1.41%)
Jun 14, 2022	27.36	27.36	26.36	26.36	2,475	+1.36(+5.46%)
Jun 13, 2022	27.08	27.08	24.99	24.99	921	-2.70(-9.75%)
Jun 10, 2022	28.07	28.07	27.63	27.69	22,860	+0.09(+0.34%)
Jun 09, 2022	27.67	27.93	27.60	27.60	4,448	-0.58(-2.04%)
Jun 08, 2022	28.26	28.26	28.17	28.17	953	+0.24(+0.86%)
Jun 07, 2022	28.11	28.32	27.93	27.93	2,488	+0.09(+0.33%)
Jun 03, 2022				27.84	827	-0.12(-0.42%)
Jun 02, 2022	28.54	29.41	27.95	27.96	7,072	-0.81(-2.81%)

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.