Ohio Valley Banc Cp (NQ: OVBC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	17.21	17.21	17.15	17.15	1,551	-0.03(-0.17%)
Aug 30, 2016	17.18	17.18	17.18	17.18	1,686	+0.15(+0.86%)
Aug 29, 2016	17.03	17.03	17.03	17.03	248	-0.19(-1.10%)
Aug 26, 2016	17.09	17.26	17.09	17.22	1,496	+0.13(+0.78%)
Aug 25, 2016	17.17	17.18	17.09	17.09	2,190	+0.06(+0.33%)
Aug 24, 2016	17.07	17.07	17.02	17.03	4,180	-0.06(-0.37%)
Aug 23, 2016	17.30	17.30	17.09	17.09	255	-0.01(-0.05%)
Aug 22, 2016	17.38	17.38	17.10	17.10	11,976	-0.19(-1.09%)
Aug 19, 2016	17.29	17.29	17.29	17.29	381	+0.00(+0.02%)
Aug 18, 2016	17.35	17.36	17.29	17.29	1,377	+0.10(+0.57%)
Aug 17, 2016	17.29	17.30	17.19	17.19	1,669	+0.17(+1.02%)
Aug 16, 2016	17.21	17.30	16.98	17.01	2,336	-0.22(-1.30%)
Aug 15, 2016	17.18	17.24	17.11	17.24	903	+0.14(+0.80%)
Aug 12, 2016	16.98	17.10	16.98	17.10	8,593	-0.16(-0.91%)
Aug 11, 2016	17.30	17.34	17.26	17.26	12,139	-0.04(-0.23%)
Aug 10, 2016	17.33	17.33	17.22	17.30	30,398	-0.03(-0.18%)
Aug 09, 2016	17.33	17.33	17.26	17.33	2,308	+0.14(+0.82%)
Aug 05, 2016	17.16	17.19	17.19	17.19	1	+0.09(+0.51%)
Aug 04, 2016	17.23	17.29	17.09	17.10	3,966	-0.19(-1.09%)
Aug 03, 2016	17.22	17.30	17.22	17.29	1,049	-0.01(-0.04%)
Aug 02, 2016	17.22	17.30	17.20	17.30	5,554	+0.11(+0.64%)
Jul 28, 2016	17.25	17.19	17.19	17.19	103	-0.14(-0.82%)
Jul 27, 2016	17.33	17.33	17.33	17.33	315	+0.20(+1.15%)
Jul 26, 2016	17.16	17.16	17.11	17.13	4,150	-0.07(-0.41%)
Jul 22, 2016	17.20	17.20	17.20	17.20	1	+0.13(+0.78%)
Jul 21, 2016	17.07	17.07	17.07	17.07	1,804	-0.04(-0.22%)
Jul 20, 2016	17.19	17.19	17.07	17.11	3,803	+0.00(+0.01%)
Jul 19, 2016	17.13	17.13	17.09	17.11	5,530	-0.00(-0.02%)
Jul 18, 2016	17.13	17.13	17.08	17.11	2,512	+0.03(+0.18%)
Jul 15, 2016	17.08	17.08	17.06	17.08	642	-0.02(-0.11%)
Jul 13, 2016	17.13	17.10	17.10	17.10	139	+0.00(+0.02%)
Jul 12, 2016	17.05	17.15	17.05	17.09	3,673	-0.04(-0.23%)
Jul 11, 2016	17.13	17.21	17.05	17.13	3,911	+0.04(+0.23%)
Jul 08, 2016	17.37	17.41	17.07	17.09	12,476	+0.09(+0.50%)
Jul 07, 2016	17.01	17.01	17.01	17.01	181	-0.12(-0.73%)
Jul 05, 2016	17.12	17.13	17.12	17.13	1,470	+0.00(+0.00%)
Jul 01, 2016	17.01	17.13	17.13	17.13	513	+0.11(+0.64%)
Jun 30, 2016	17.12	17.13	17.02	17.02	1,186	+0.03(+0.18%)
Jun 29, 2016	17.03	17.13	16.99	16.99	2,150	+0.01(+0.05%)
Jun 28, 2016	17.12	17.12	16.98	16.98	928	-0.23(-1.31%)
Jun 27, 2016	17.05	17.21	16.99	17.21	1,302	+0.16(+0.96%)
Jun 24, 2016	17.08	17.12	17.02	17.05	2,129	-0.07(-0.41%)
Jun 23, 2016	17.37	17.37	17.09	17.12	1,212	+0.05(+0.32%)
Jun 22, 2016	17.01	17.06	16.98	17.06	2,586	+0.08(+0.46%)
Jun 21, 2016	17.03	17.03	16.98	16.98	2,231	-0.05(-0.28%)
Jun 20, 2016	16.98	17.13	16.98	17.03	6,100	+0.02(+0.15%)
Jun 17, 2016	16.98	17.11	16.98	17.01	2,200	-0.10(-0.56%)
Jun 16, 2016	16.98	17.12	16.94	17.10	3,518	-0.03(-0.17%)
Jun 15, 2016	17.10	17.13	17.10	17.13	585	+0.12(+0.69%)
Jun 14, 2016	17.05	17.05	16.96	17.02	770	-0.12(-0.68%)
Jun 13, 2016	17.25	17.25	17.13	17.13	1,628	-0.23(-1.30%)
Jun 10, 2016	17.37	17.37	17.34	17.36	1,183	+0.15(+0.86%)
Jun 09, 2016	17.13	17.34	17.13	17.21	1,474	-0.01(-0.08%)
Jun 08, 2016	17.51	17.51	17.04	17.23	719	+0.30(+1.77%)
Jun 07, 2016	16.93	16.93	16.93	16.93	841	-0.36(-2.10%)
Jun 06, 2016	17.14	17.29	17.05	17.29	1,434	+0.35(+2.07%)
Jun 03, 2016	16.94	17.51	16.90	16.94	4,114	+0.02(+0.14%)
Jun 02, 2016	16.98	17.23	16.88	16.91	7,937	+0.13(+0.79%)

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.