Ohio Valley Banc Cp (NQ: OVBC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	18.25	18.85	18.25	18.37	1,998	+0.10(+0.54%)
Sep 29, 2015	17.65	19.30	17.65	18.27	8,822	+0.62(+3.52%)
Sep 28, 2015	18.10	18.10	17.65	17.65	1,070	+0.03(+0.17%)
Sep 24, 2015	17.61	17.62	17.62	17.62	139	-0.11(-0.60%)
Sep 23, 2015	17.89	18.33	17.72	17.72	1,897	-0.83(-4.49%)
Sep 22, 2015	18.56	18.56	18.56	18.56	738	+0.14(+0.74%)
Sep 21, 2015	18.16	18.56	18.08	18.42	2,512	-0.10(-0.53%)
Sep 18, 2015	17.49	18.52	17.46	18.52	17,335	+0.87(+4.94%)
Sep 17, 2015	17.89	17.89	17.54	17.65	7,104	+0.15(+0.87%)
Sep 16, 2015	17.74	17.80	17.47	17.50	2,458	-0.30(-1.70%)
Sep 15, 2015	17.46	18.18	17.46	17.80	1,322	+0.05(+0.26%)
Sep 14, 2015	17.80	17.80	17.50	17.75	2,351	+0.26(+1.47%)
Sep 11, 2015	17.50	18.14	17.50	17.50	1,736	-0.11(-0.65%)
Sep 10, 2015	17.96	17.96	17.61	17.61	1,143	-0.04(-0.21%)
Sep 09, 2015	17.95	18.01	17.61	17.65	6,874	+0.04(+0.22%)
Sep 08, 2015	17.88	17.88	17.61	17.61	4,025	+0.00(+0.00%)
Sep 04, 2015	17.61	17.61	17.61	17.61	660	-0.08(-0.43%)
Sep 03, 2015	17.62	17.88	17.61	17.69	1,650	+0.04(+0.21%)
Sep 02, 2015	17.81	17.95	17.62	17.65	1,790	+0.04(+0.21%)
Sep 01, 2015	17.92	17.95	17.44	17.61	1,973	-0.00(-0.02%)
Aug 31, 2015	17.80	17.80	17.61	17.61	7,125	-0.19(-1.04%)
Aug 28, 2015	17.84	17.94	17.80	17.80	1,946	-0.15(-0.84%)
Aug 27, 2015	17.93	17.95	17.93	17.95	691	+0.14(+0.76%)
Aug 26, 2015	18.14	18.14	17.61	17.81	2,021	-0.22(-1.24%)
Aug 25, 2015	17.95	18.14	17.62	18.04	7,912	+0.44(+2.51%)
Aug 24, 2015	17.42	17.60	17.42	17.60	2,412	-0.13(-0.72%)
Aug 21, 2015	17.72	17.72	17.72	17.72	215	-0.26(-1.43%)
Aug 20, 2015	17.53	17.98	17.53	17.98	1,623	-0.17(-0.96%)
Aug 19, 2015	17.47	18.56	17.47	18.16	3,570	+0.01(+0.04%)
Aug 18, 2015	18.15	18.15	18.15	18.15	316	+0.70(+4.04%)
Aug 17, 2015	17.44	17.44	17.44	17.44	232	+0.02(+0.13%)
Aug 14, 2015	17.42	17.42	17.42	17.42	743	-0.19(-1.05%)
Aug 11, 2015	17.57	17.61	17.61	17.61	46	-0.00(-0.02%)
Aug 10, 2015	17.60	17.61	17.60	17.61	23,264	+0.00(+0.00%)
Aug 06, 2015	17.52	17.61	17.61	17.61	122	+0.08(+0.43%)
Aug 05, 2015	17.42	17.53	17.42	17.53	2,384	+0.11(+0.65%)
Aug 04, 2015	17.42	17.42	17.42	17.42	1,320	+0.00(+0.00%)
Aug 03, 2015	17.42	17.43	17.42	17.42	2,391	-0.15(-0.86%)
Jul 31, 2015	17.40	17.57	17.40	17.57	732	+0.38(+2.20%)
Jul 29, 2015	17.19	17.19	17.19	17.19	33	-0.07(-0.39%)
Jul 28, 2015	17.07	17.37	17.07	17.26	1,023	+0.00(+0.00%)
Jul 24, 2015	17.26	17.26	17.26	17.26	47	+0.00(+0.00%)
Jul 22, 2015	17.26	17.26	17.26	17.26	46	-0.00(-0.00%)
Jul 20, 2015	17.64	17.26	17.26	17.26	79	+0.27(+1.60%)
Jul 17, 2015	16.96	16.99	16.96	16.99	598	-0.11(-0.62%)
Jul 16, 2015	17.10	17.10	17.10	17.10	209	+0.10(+0.57%)
Jul 15, 2015	17.00	17.00	17.00	17.00	133	+0.01(+0.04%)
Jul 14, 2015	16.99	16.99	16.99	16.99	133	+0.01(+0.04%)
Jul 13, 2015	17.07	17.07	16.98	16.98	1,193	+0.06(+0.35%)
Jul 10, 2015	17.16	17.16	16.92	16.92	1,307	+0.08(+0.45%)
Jul 08, 2015	17.11	16.85	16.85	16.85	23	+0.01(+0.04%)
Jul 07, 2015	16.84	16.84	16.84	16.84	135	-0.04(-0.27%)
Jul 06, 2015	16.96	16.96	16.81	16.89	1,404	-0.09(-0.53%)
Jul 02, 2015	16.98	16.98	16.98	16.98	133	+0.02(+0.09%)

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.