Ohio Valley Banc Cp (NQ: OVBC )

23.75 -0.19 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2016 17.37 17.05 17.05 17.05 12 +0.09(+0.51%)
Apr 26, 2016 16.97 16.97 16.85 16.96 3,326 -0.01(-0.05%)
Apr 25, 2016 16.97 16.97 16.97 16.97 824 +0.19(+1.15%)
Apr 22, 2016 17.05 17.05 16.64 16.78 5,994 -0.22(-1.30%)
Apr 21, 2016 17.00 17.00 17.00 17.00 387 +0.07(+0.44%)
Apr 20, 2016 16.92 17.20 16.92 16.92 3,689 -0.05(-0.27%)
Apr 19, 2016 17.10 17.28 16.97 16.97 1,982 +0.05(+0.27%)
Apr 18, 2016 16.97 16.97 16.92 16.92 3,427 -0.01(-0.05%)
Apr 15, 2016 17.12 17.12 16.92 16.93 2,079 +0.01(+0.05%)
Apr 14, 2016 16.89 17.24 16.89 16.92 5,001 -0.12(-0.72%)
Apr 13, 2016 17.24 17.24 17.05 17.05 670 +0.15(+0.91%)
Apr 11, 2016 16.89 16.89 16.89 16.89 41 +0.00(+0.00%)
Apr 08, 2016 16.99 16.99 16.89 16.89 617 +0.01(+0.08%)
Apr 07, 2016 17.14 17.14 16.79 16.88 3,771 -0.39(-2.27%)
Apr 06, 2016 17.27 17.27 17.27 17.27 343 +0.52(+3.13%)
Apr 05, 2016 16.75 16.75 16.75 16.75 2,555 +0.01(+0.05%)
Apr 04, 2016 16.74 16.74 16.74 16.74 663 -0.08(-0.46%)
Apr 01, 2016 17.20 17.28 16.81 16.81 1,057 +0.04(+0.23%)
Mar 31, 2016 16.85 16.97 16.75 16.78 2,115 -0.50(-2.90%)
Mar 30, 2016 16.79 17.28 16.79 17.28 2,817 +0.48(+2.89%)
Mar 29, 2016 17.05 17.05 16.74 16.79 1,925 -0.33(-1.94%)
Mar 28, 2016 17.12 17.12 17.12 17.12 448 -0.00(-0.00%)
Mar 24, 2016 17.12 17.12 17.12 17.12 388 -0.08(-0.47%)
Mar 23, 2016 17.02 17.20 16.97 17.20 776 +0.21(+1.25%)
Mar 22, 2016 16.99 16.99 16.99 16.99 783 +0.00(+0.00%)
Mar 21, 2016 17.31 17.31 16.97 16.99 7,970 -0.52(-2.99%)
Mar 18, 2016 17.54 17.55 17.51 17.52 780 +0.19(+1.11%)
Mar 17, 2016 17.37 17.37 17.32 17.32 395 -0.04(-0.21%)
Mar 16, 2016 17.36 17.36 17.36 17.36 295 -0.10(-0.58%)
Mar 15, 2016 17.46 17.46 17.46 17.46 3,313 -0.28(-1.56%)
Mar 14, 2016 18.12 18.12 17.74 17.74 982 +0.27(+1.57%)
Mar 10, 2016 17.29 17.47 17.47 17.47 70 +0.19(+1.09%)
Mar 07, 2016 17.28 17.28 17.28 17.28 187 -0.27(-1.54%)
Mar 04, 2016 17.80 17.28 17.55 17.55 899 +0.27(+1.56%)
Mar 03, 2016 17.72 17.74 17.28 17.28 666 -0.08(-0.49%)
Mar 02, 2016 17.67 17.68 17.35 17.36 2,498 +0.08(+0.49%)
Mar 01, 2016 17.29 17.42 17.20 17.28 3,054 -0.09(-0.53%)
Feb 29, 2016 17.64 17.64 17.37 17.37 1,190 -0.34(-1.92%)
Feb 26, 2016 18.02 18.06 17.21 17.71 996 -0.38(-2.08%)
Feb 25, 2016 18.09 18.09 18.09 18.09 217 +0.35(+1.95%)
Feb 24, 2016 17.16 17.74 17.16 17.74 777 -0.30(-1.67%)
Feb 23, 2016 17.61 18.04 17.61 18.04 377 +0.30(+1.70%)
Feb 22, 2016 18.13 18.13 17.74 17.74 9,863 -0.22(-1.20%)
Feb 19, 2016 18.13 18.13 17.93 17.96 3,914 +0.22(+1.22%)
Feb 12, 2016 17.93 17.74 17.74 17.74 518 -0.08(-0.43%)
Feb 11, 2016 17.82 17.82 17.82 17.82 264 -0.67(-3.63%)
Feb 10, 2016 17.63 18.49 17.63 18.49 24,307 +0.98(+5.59%)
Feb 09, 2016 17.53 17.53 17.51 17.51 648 +0.05(+0.31%)
Feb 08, 2016 17.46 17.46 17.45 17.45 311 +0.02(+0.13%)
Feb 05, 2016 17.43 17.43 17.20 17.43 5,848 -0.02(-0.13%)
Feb 04, 2016 17.51 17.51 17.45 17.45 1,035 -0.01(-0.04%)
Feb 02, 2016 17.56 17.46 17.46 17.46 132 -0.32(-1.79%)
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.