Ohio Valley Banc Cp (NQ: OVBC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	28.05	29.37	27.93	28.48	4,765	-0.15(-0.52%)
May 27, 2022	29.67	29.67	27.84	28.63	1,381	+0.57(+2.02%)
May 26, 2022	27.93	29.17	27.93	28.06	4,754	-0.09(-0.33%)
May 25, 2022	29.32	29.32	28.15	28.15	1,777	+0.38(+1.37%)
May 24, 2022	28.36	28.89	27.35	27.77	3,721	-1.17(-4.06%)
May 23, 2022	28.62	29.19	28.62	28.95	2,294	+0.19(+0.67%)
May 20, 2022	29.41	29.41	28.75	28.75	1,026	-0.68(-2.31%)
May 19, 2022	29.39	29.49	29.39	29.43	4,164	+0.80(+2.79%)
May 18, 2022	28.63	28.63	28.63	28.63	485	-0.35(-1.21%)
May 17, 2022	28.58	29.08	28.58	28.99	4,378	+0.74(+2.61%)
May 16, 2022	29.42	29.42	28.16	28.25	6,893	-0.42(-1.45%)
May 13, 2022	28.69	28.69	28.62	28.66	2,283	+0.05(+0.16%)
May 12, 2022	28.69	28.69	28.62	28.62	672	-0.23(-0.80%)
May 11, 2022	29.08	29.08	28.85	28.85	1,112	+0.18(+0.64%)
May 10, 2022	28.69	28.69	28.48	28.66	9,783	+0.47(+1.67%)
May 09, 2022	27.79	28.39	27.79	28.19	3,414	-0.19(-0.68%)
May 06, 2022	28.90	28.90	27.99	28.39	2,311	+0.23(+0.82%)
May 05, 2022	27.97	28.15	28.15	28.15	1,539	+0.06(+0.23%)
May 04, 2022	28.34	28.39	28.06	28.09	2,980	-0.20(-0.72%)
May 03, 2022	28.29	28.29	28.04	28.29	3,038	+0.35(+1.26%)
May 02, 2022	28.06	28.06	27.94	27.94	723	-0.20(-0.72%)
Apr 29, 2022	29.52	29.52	27.69	28.15	946	-0.24(-0.85%)
Apr 28, 2022	28.39	28.39	28.39	28.39	556	-0.95(-3.24%)
Apr 27, 2022	29.34	29.34	29.34	29.34	1,219	+0.50(+1.75%)
Apr 26, 2022	28.83	28.83	28.83	28.83	328	-0.50(-1.69%)
Apr 25, 2022	28.66	29.33	28.66	29.33	1,585	+1.39(+4.99%)
Apr 22, 2022	27.93	27.93	27.93	27.93	222	-0.01(-0.05%)
Apr 20, 2022				27.95	29	+0.10(+0.35%)
Apr 19, 2022	27.62	27.85	27.62	27.85	10,739	+0.17(+0.61%)
Apr 18, 2022	27.51	27.68	27.51	27.68	499	+0.00(+0.00%)
Apr 14, 2022	27.51	27.68	27.51	27.68	630	+0.17(+0.62%)
Apr 12, 2022				27.51	118	-0.15(-0.53%)
Apr 11, 2022	27.66	27.66	27.66	27.66	585	+0.08(+0.28%)
Apr 07, 2022				27.58	198	+0.19(+0.69%)
Apr 06, 2022	27.51	27.51	27.39	27.39	1,325	-0.12(-0.43%)
Apr 05, 2022	27.34	27.51	27.34	27.51	1,152	+0.17(+0.64%)
Apr 04, 2022	27.34	27.34	27.34	27.34	655	-0.17(-0.63%)
Apr 01, 2022	27.51	27.51	27.51	27.51	534	-0.11(-0.40%)
Mar 29, 2022				27.62	327	-0.23(-0.82%)
Mar 25, 2022				27.85	306	-0.51(-1.79%)
Mar 24, 2022	28.36	28.36	28.36	28.36	1,428	+0.39(+1.39%)
Mar 22, 2022				27.97	303	-0.69(-2.40%)
Mar 21, 2022	28.64	28.66	28.64	28.66	1,152	+0.20(+0.71%)
Mar 18, 2022	27.97	28.46	27.97	28.46	6,517	+0.29(+1.04%)
Mar 17, 2022	28.17	28.17	28.16	28.16	557	+0.73(+2.67%)
Mar 16, 2022	27.43	27.43	27.43	27.43	454	+0.07(+0.27%)
Mar 15, 2022	27.51	27.51	27.34	27.36	3,094	-0.02(-0.07%)
Mar 14, 2022	27.90	27.90	27.37	27.37	1,400	-0.12(-0.43%)
Mar 11, 2022	27.79	27.79	27.47	27.49	4,704	-1.21(-4.22%)
Mar 10, 2022	27.51	28.70	27.51	28.70	627	+1.37(+5.00%)
Mar 09, 2022	27.34	27.34	27.34	27.34	352	+0.00(+0.00%)
Mar 08, 2022	27.34	27.34	27.34	27.34	595	-0.03(-0.10%)
Mar 07, 2022	27.91	27.91	27.35	27.36	1,324	+0.03(+0.10%)
Mar 04, 2022	27.34	27.59	27.34	27.34	12,611	-0.27(-0.96%)
Mar 03, 2022	27.73	27.87	27.60	27.60	2,371	+0.22(+0.80%)

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.