Dark

OVBC
Ohio Valley Banc Corp
stock NASDAQ

Market Open

Jul 21, 2025 12:12:39 PM EDT

34.40USD+0.146%(+0.05)1,569

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-34.35)0

After-hours

Jul 17, 2025 4:05:30 PM EDT

34.76USD+0.346%(+0.12)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-21	34.3700	34.4300	34.3700	34.4000	+0.146%	1,569	0.000%
2025-07-18	35.1200	35.1200	34.0300	34.3500	-1.180%	7,842	+0.146%
2025-07-17	32.2050	34.9300	32.2050	34.7600	+1.876%	17,614	-1.036%
2025-07-16	32.7000	34.4500	32.7000	34.1200	+0.649%	11,983	+0.821%
2025-07-15	34.5000	34.5000	33.8900	33.9000	-0.993%	8,113	+1.475%
2025-07-14	34.3300	34.3600	33.7800	34.2400	-1.069%	4,879	+0.467%
2025-07-11	34.2339	34.6100	33.6300	34.6100	-0.058%	6,204	-0.607%
2025-07-10	35.0000	35.0700	34.6300	34.6300	-0.374%	6,333	-0.664%
2025-07-09	34.0600	35.1700	33.8000	34.7600	+1.727%	14,467	-1.036%
2025-07-08	34.0183	34.6900	33.8200	34.1700	+0.886%	10,560	+0.673%
2025-07-07	34.1448	34.5500	33.3000	33.8700	-0.441%	14,737	+1.565%
2025-07-03	34.2100	34.7150	33.8720	34.0200	+0.443%	9,960	+1.117%
2025-07-02	34.5050	34.5100	33.6900	33.8700	+1.074%	11,429	+1.565%
2025-07-01	31.3100	33.9600	31.0000	33.5100	+3.971%	18,283	+2.656%
2025-06-30	30.0600	32.2300	28.9150	32.2300	+6.793%	17,972	+6.733%
2025-06-27	30.0000	30.7700	29.2500	30.1800	+1.309%	434,950	+13.983%
2025-06-26	29.9500	30.0600	29.6000	29.7900	+0.168%	10,167	+15.475%
2025-06-25	29.8100	30.8700	28.8050	29.7400	-0.235%	14,394	+15.669%
2025-06-24	28.2000	29.8100	27.5050	29.8100	+4.049%	17,425	+15.398%
2025-06-23	28.6700	29.0900	28.4700	28.6500	-2.385%	16,791	+20.070%
2025-06-20	29.0000	29.3500	28.5050	29.3500	+0.824%	4,534	+17.206%
2025-06-18	29.4500	29.4600	29.0000	29.1100	-1.154%	11,519	+18.172%
2025-06-17	31.2400	31.2400	29.4500	29.4500	-5.000%	10,984	+16.808%
2025-06-16	32.3900	33.8000	30.5400	31.0000	-2.054%	7,125	+10.968%
2025-06-13	33.8581	33.8581	31.6500	31.6500	-0.315%	7,504	+8.689%
2025-06-12	32.7500	33.1750	31.7500	31.7500	-3.231%	4,911	+8.346%
2025-06-11	32.9900	34.5000	31.7200	32.8100	+1.422%	9,148	+4.846%
2025-06-10	32.0800	34.0300	31.6500	32.3500	+3.686%	11,085	+6.337%
2025-06-09	31.5000	32.5050	31.2000	31.2000	+0.289%	16,412	+10.256%
2025-06-06	31.3100	31.6100	30.9859	31.1100	-0.416%	7,588	+10.575%
2025-06-05	31.6999	31.6999	31.2400	31.2400	-0.128%	8,527	+10.115%
2025-06-04	31.7088	31.9750	31.2800	31.2800	-2.097%	5,261	+9.974%
2025-06-03	32.0150	32.0750	31.7800	31.9500	-0.591%	5,782	+7.668%
2025-06-02	32.5350	32.5350	32.0000	32.1400	-3.164%	5,752	+7.032%
2025-05-30	32.6528	33.2368	32.6528	33.1900	-0.180%	3,949	+3.646%
2025-05-29	32.4001	33.2500	32.4001	33.2500	+1.341%	4,881	+3.459%
2025-05-28	33.1900	33.2150	32.6650	32.8100	+0.244%	4,865	+4.846%
2025-05-27	35.0000	35.0000	32.2400	32.7300	-5.541%	10,184	+5.102%
2025-05-23	35.0000	35.1878	34.5600	34.6500	-2.174%	6,229	-0.722%
2025-05-22	35.7000	35.7000	35.4200	35.4200	-0.784%	5,855	-2.880%
2025-05-21	35.7000	35.7000	35.2500	35.7000	-0.056%	5,174	-3.641%
2025-05-20	36.1900	36.1900	35.1700	35.7200	+0.168%	5,218	-3.695%
2025-05-19	35.2600	36.1200	35.2600	35.6600	-0.363%	6,027	-3.533%
2025-05-16	37.1500	37.6898	35.3312	35.7900	-5.567%	22,218	-3.884%
2025-05-15	37.5400	38.3600	37.4000	37.9000	+0.986%	9,282	-9.235%
2025-05-14	38.4800	38.9200	37.3900	37.5300	-3.323%	22,339	-8.340%
2025-05-13	37.0000	38.9000	37.0000	38.8200	+4.976%	7,042	-11.386%
2025-05-12	37.5000	37.6000	36.9800	36.9800	-0.054%	6,629	-6.977%
2025-05-09	35.0000	37.1700	35.0000	37.0000	+4.225%	12,107	-7.027%
2025-05-08	33.9500	36.0000	33.9000	35.5000	+1.226%	9,887	-3.099%
2025-05-07	36.4000	36.8700	35.0700	35.0700	-3.786%	5,329	-1.910%
2025-05-06	36.9900	37.7500	36.4500	36.4500	-1.990%	4,966	-5.624%
2025-05-05	37.9500	38.0000	37.1900	37.1900	-2.771%	5,220	-7.502%
2025-05-02	37.5000	38.7500	37.5000	38.2500	+0.658%	12,842	-10.065%
2025-05-01	35.9750	38.0000	35.7000	38.0000	+5.497%	7,083	-9.474%
2025-04-30	38.0000	38.0000	36.0200	36.0200	-5.186%	9,825	-4.498%
2025-04-29	36.6800	37.9900	36.3850	37.9900	+3.430%	8,427	-9.450%
2025-04-28	37.9900	37.9900	36.3600	36.7300	-1.237%	7,553	-6.344%
2025-04-25	37.5400	37.5800	34.0900	37.1900	-2.898%	13,223	-7.502%
2025-04-24	38.7600	38.9556	37.4500	38.3000	-1.289%	18,418	-10.183%
2025-04-23	38.5100	39.0300	38.5100	38.8000	-0.231%	13,191	-11.340%
2025-04-22	38.9000	39.3900	37.9000	38.8900	-0.026%	27,454	-11.545%
2025-04-21	35.9000	40.9853	34.9000	38.9000	+9.577%	33,218	-11.568%
2025-04-17	31.8500	37.3400	31.8500	35.5000	+11.460%	27,459	-3.099%
2025-04-16	30.0087	31.9500	30.0087	31.8500	+7.420%	10,307	+8.006%
2025-04-15	28.5000	30.0000	28.5000	29.6500	+1.995%	5,837	+16.020%
2025-04-14	29.0000	29.9750	28.6500	29.0700	+0.937%	7,693	+18.335%
2025-04-11	29.9511	29.9600	28.8000	28.8000	-3.030%	6,649	+19.444%
2025-04-10	30.3800	30.3800	29.3100	29.7000	-2.463%	7,781	+15.825%
2025-04-09	28.2133	30.5800	26.9400	30.4500	+10.889%	28,532	+12.972%
2025-04-08	27.4100	28.4350	27.4100	27.4600	-1.753%	3,553	+25.273%
2025-04-07	27.7900	27.9700	26.9600	27.9500	+1.415%	5,917	+23.077%
2025-04-04	28.4800	28.4800	27.2000	27.5600	-5.292%	7,546	+24.819%
2025-04-03	27.5000	29.1000	27.5000	29.1000	+2.069%	6,709	+18.213%
2025-04-02	26.7000	29.4800	26.7000	28.5100	+3.710%	14,252	+20.659%
2025-04-01	26.7850	27.4900	25.7500	27.4900	+5.528%	15,873	+25.136%
2025-03-31	26.6100	27.3000	26.0500	26.0500	-3.447%	10,184	+32.054%
2025-03-28	27.8900	28.1000	26.8700	26.9800	-4.258%	7,733	+27.502%
2025-03-27	27.4200	28.1900	27.4200	28.1800	+2.809%	4,618	+22.072%
2025-03-26	28.8600	28.8600	27.0300	27.4100	-2.663%	11,556	+25.502%
2025-03-25	29.7900	29.7900	28.1600	28.1600	-4.510%	5,912	+22.159%
2025-03-24	30.1670	30.1670	29.4900	29.4900	+0.034%	7,573	+16.650%
2025-03-21	31.1100	31.6000	29.0200	29.4800	-7.296%	36,434	+16.689%
2025-03-20	30.6400	31.8000	30.1800	31.8000	+4.194%	11,888	+8.176%
2025-03-19	30.0100	30.7665	30.0100	30.5200	-0.586%	15,666	+12.713%
2025-03-18	30.9800	31.3200	30.5000	30.7000	+0.196%	50,851	+12.052%
2025-03-17	30.7600	31.0000	30.5000	30.6400	+0.956%	12,247	+12.272%
2025-03-14	30.2200	30.3650	30.1500	30.3500	+0.663%	4,199	+13.344%
2025-03-13	30.4300	30.5800	30.0700	30.1500	-0.166%	9,245	+14.096%
2025-03-12	30.5550	30.8100	29.9200	30.2000	+0.266%	4,835	+13.907%
2025-03-11	30.7000	30.8700	29.6000	30.1200	-1.921%	17,104	+14.210%
2025-03-10	31.1000	31.8900	30.6300	30.7100	-3.123%	12,290	+12.016%
2025-03-07	31.8600	32.2300	31.7000	31.7000	-1.614%	12,610	+8.517%
2025-03-06	32.8100	32.8100	31.6500	32.2200	+1.385%	23,284	+6.766%
2025-03-05	31.8425	32.2200	31.5100	31.7800	+1.761%	12,345	+8.244%
2025-03-04	31.8000	32.0350	31.2300	31.2300	-1.977%	14,331	+10.150%
2025-03-03	31.7300	32.2700	31.2700	31.8600	+1.143%	99,918	+7.972%
2025-02-28	31.1500	31.5000	30.7100	31.5000	+1.613%	9,378	+9.206%
2025-02-27	29.0000	31.5900	29.0000	31.0000	+5.874%	24,396	+10.968%
2025-02-26	28.2600	29.2800	28.2600	29.2800	+4.571%	8,408	+17.486%
2025-02-25	27.3050	28.1500	27.3050	28.0000	+3.627%	10,405	+22.857%
2025-02-24	27.0000	27.5250	27.0000	27.0200	+0.671%	13,332	+27.313%
2025-02-21	26.2600	27.0400	26.2600	26.8400	+2.208%	12,667	+28.167%
2025-02-20	26.1500	26.2800	26.0900	26.2601	+0.000%	4,730	+30.997%
2025-02-19	26.2500	26.6600	26.2500	26.2600	+0.038%	15,930	+30.998%
2025-02-18	26.6900	26.6900	26.2500	26.2500	0.000%	2,527	+31.048%
2025-02-14	26.0300	26.4600	26.0100	26.2500	+0.962%	1,698	+31.048%
2025-02-13	25.0000	26.3350	25.0000	26.0000	+4.000%	10,174	+32.308%
2025-02-12	24.6000	25.3700	24.6000	25.0000	+1.626%	4,195	+37.600%
2025-02-11	24.2500	25.0000	24.2500	24.6000	+0.778%	10,381	+39.837%
2025-02-10	24.4100	25.0000	24.4000	24.4100	+2.134%	2,806	+40.926%
2025-02-07	23.4000	23.9000	23.4000	23.9000	+2.137%	1,833	+43.933%
2025-02-06	23.4400	23.4400	23.4000	23.4000	+0.645%	2,709	+47.009%
2025-02-05	23.5200	23.5200	23.2500	23.2500	0.000%	2,435	+47.957%
2025-02-04	23.6000	23.6000	23.2500	23.2500	+1.087%	768	+47.957%
2025-02-03	23.5000	23.9500	23.0000	23.0000	-3.564%	5,407	+49.565%
2025-01-31	23.7000	23.9250	23.6000	23.8500	+0.633%	8,518	+44.235%
2025-01-30	23.5326	23.9500	23.5326	23.7000	+0.851%	4,958	+45.148%
2025-01-29	23.3200	24.2400	23.3000	23.5000	+2.845%	20,165	+46.383%
2025-01-28	22.8500	22.8500	22.8500	22.8500	+0.440%	628	+50.547%
2025-01-27	22.5500	23.0900	22.5500	22.7500	+2.941%	1,296	+51.209%
2025-01-24	23.1800	23.1800	22.1000	22.1000	-4.659%	4,346	+55.656%
2025-01-23	22.4400	23.1800	22.4400	23.1800	+0.303%	1,903	+48.404%
2025-01-22	23.1000	23.5199	23.1000	23.1100	-0.043%	4,149	+48.853%
2025-01-21	23.2400	23.5000	23.0500	23.1200	-1.197%	4,578	+48.789%
2025-01-17	23.3000	23.6500	23.2500	23.4000	+0.429%	2,827	+47.009%
2025-01-16	22.3800	23.3000	22.1500	23.3000	+4.018%	6,865	+47.639%
2025-01-15	23.0000	23.1900	21.8600	22.4000	-2.397%	56,923	+53.571%
2025-01-14	23.3953	23.7400	22.8750	22.9500	-1.460%	3,300	+49.891%
2025-01-13	23.7200	23.7200	23.2900	23.2900	-0.043%	1,270	+47.703%
2025-01-10	23.6250	23.7500	23.2500	23.3000	-0.977%	14,653	+47.639%
2025-01-08	23.5000	23.7500	23.2500	23.5300	-0.843%	3,406	+46.196%
2025-01-07	23.7100	23.9500	23.7100	23.7300	-0.545%	3,927	+44.964%
2025-01-06	23.3100	24.8678	23.3100	23.8600	+1.532%	3,418	+44.174%
2025-01-03	24.1000	24.1000	23.5000	23.5000	-2.206%	1,724	+46.383%
2025-01-02	24.0300	24.0300	24.0300	24.0300	-0.743%	473	+43.154%
2024-12-31	25.4150	25.4150	24.1400	24.2100	-0.083%	3,834	+42.090%
2024-12-30	23.9900	24.5000	23.7450	24.2300	+0.207%	6,070	+41.973%
2024-12-27	25.3100	25.8000	24.0001	24.1800	-5.399%	7,720	+42.266%
2024-12-26	25.3400	25.7500	25.3400	25.5600	+0.868%	2,724	+34.585%
2024-12-24	25.4400	26.1700	25.3290	25.3400	-0.236%	3,312	+35.754%
2024-12-23	24.6400	25.6500	24.4300	25.4000	+2.419%	4,126	+35.433%
2024-12-20	24.6400	25.0600	24.6000	24.8000	0.000%	7,373	+38.710%
2024-12-19	25.5000	26.2900	24.8000	24.8000	-1.626%	9,473	+38.710%
2024-12-18	26.6400	26.6400	24.9800	25.2100	-3.038%	7,059	+36.454%
2024-12-17	26.7300	26.7300	26.0000	26.0000	-1.515%	7,370	+32.308%
2024-12-16	26.2750	27.0350	26.2750	26.4000	-2.583%	8,064	+30.303%
2024-12-13	27.2400	27.2400	26.5200	27.1000	+0.185%	3,568	+26.937%
2024-12-12	26.0300	27.2700	26.0300	27.0500	+2.462%	28,289	+27.172%
2024-12-11	27.3547	27.3547	26.4000	26.4000	-1.272%	3,669	+30.303%
2024-12-10	27.0000	27.1260	26.2100	26.7400	-0.075%	4,328	+28.646%
2024-12-09	26.5000	26.8350	24.9600	26.7600	+0.075%	10,371	+28.550%
2024-12-06	26.8500	26.8500	26.7000	26.7400	-0.224%	1,029	+28.646%
2024-12-05	26.5000	27.4500	26.5000	26.8000	0.000%	3,904	+28.358%
2024-12-04	26.4300	27.0500	26.3616	26.8000	0.000%	11,281	+28.358%
2024-12-03	25.4850	27.2250	25.4850	26.8000	-1.216%	3,025	+28.358%
2024-12-02	26.5500	27.1300	25.9810	27.1300	-0.184%	2,428	+26.797%
2024-11-29	27.0000	27.1800	27.0000	27.1800	+0.667%	412	+26.564%
2024-11-27	26.5300	28.0000	26.3000	27.0000	-1.316%	2,436	+27.407%
2024-11-26	27.3600	27.3600	27.3600	27.3600	+1.333%	695	+25.731%
2024-11-25	27.2700	27.2700	26.6500	27.0000	-2.703%	4,533	+27.407%
2024-11-22	27.3750	27.7500	26.5650	27.7500	-0.323%	2,396	+23.964%
2024-11-21	27.0000	27.9700	26.7500	27.8400	+0.833%	2,151	+23.563%
2024-11-20	25.2679	27.6300	25.2679	27.6100	+10.352%	7,197	+24.593%
2024-11-19	25.2500	25.2500	25.0200	25.0200	+0.080%	1,028	+37.490%
2024-11-18	25.2050	25.2050	25.0000	25.0000	-1.575%	1,031	+37.600%
2024-11-15	24.7650	25.4000	24.7650	25.4000	-0.236%	945	+35.433%
2024-11-14	25.0200	25.4600	24.4600	25.4600	-0.196%	5,578	+35.114%
2024-11-13	24.4100	25.5100	24.4100	25.5100	+3.910%	3,754	+34.849%
2024-11-12	24.4750	25.0000	24.2000	24.5500	+1.195%	12,844	+40.122%
2024-11-11	24.2600	24.2600	24.2600	24.2600	-1.482%	673	+41.797%
2024-11-08	24.2500	24.7400	23.5200	24.6250	+1.546%	3,260	+39.695%
2024-11-07	24.2500	24.5000	24.2200	24.2501	-1.020%	7,347	+41.855%
2024-11-06	23.6000	24.9900	23.5500	24.5000	+5.603%	10,674	+40.408%
2024-11-05	23.5000	23.5000	23.2000	23.2000	-1.277%	722	+48.276%
2024-11-04	23.3800	23.6500	22.5200	23.5000	-0.255%	6,683	+46.383%
2024-11-01	23.5600	23.5600	23.1100	23.5600	-0.507%	2,316	+46.010%
2024-10-31	23.6800	23.6800	23.6800	23.6800	+0.552%	5	+45.270%
2024-10-30	23.5500	23.5500	23.5500	23.5500	-2.079%	1	+46.072%
2024-10-29	23.1350	24.0900	23.1350	24.0500	+1.263%	2,202	+43.035%
2024-10-28	24.0600	24.1000	23.7500	23.7500	+2.415%	3,237	+44.842%
2024-10-25	24.1000	24.1000	23.1550	23.1900	-3.776%	633	+48.340%
2024-10-24	23.0250	24.1000	23.0250	24.1000	+2.292%	1,884	+42.739%
2024-10-23	23.3800	23.5600	23.3800	23.5600	+1.116%	998	+46.010%
2024-10-22	23.7000	24.0000	23.3000	23.3000	-1.020%	12,160	+47.639%
2024-10-21	22.8600	23.5400	22.8600	23.5400	-0.042%	968	+46.134%
2024-10-18	23.7100	23.7100	23.5500	23.5500	-1.588%	925	+46.072%
2024-10-17	22.9165	23.9300	22.2500	23.9300	+2.616%	12,773	+43.753%
2024-10-16	23.7767	23.7767	23.1000	23.3200	+0.086%	2,815	+47.513%
2024-10-15	22.9811	23.3000	22.9811	23.3000	+1.085%	1,527	+47.639%
2024-10-14	23.5900	23.5900	23.0500	23.0500	-2.866%	787	+49.241%
2024-10-11	22.5994	23.7300	22.5000	23.7300	-0.294%	6,847	+44.964%
2024-10-10	23.0500	23.8000	22.5000	23.8000	+2.586%	9,290	+44.538%
2024-10-09	23.2000	23.2000	23.2000	23.2000	0.000%	1	+48.276%
2024-10-08	24.0000	24.0000	23.2000	23.2000	-0.129%	1,000	+48.276%
2024-10-07	23.5000	23.5000	23.0000	23.2300	-3.168%	2,991	+48.084%
2024-10-04	23.7500	23.9900	23.7500	23.9900	-1.194%	678	+43.393%
2024-10-03	24.6000	24.6000	24.2800	24.2800	-0.857%	1,239	+41.680%
2024-10-02	24.4900	24.4900	24.4900	24.4900	+0.041%	299	+40.465%
2024-10-01	24.2600	24.4800	24.1400	24.4800	+0.990%	3	+40.523%
2024-09-30	24.4350	24.4350	24.2400	24.2400	-0.656%	1,876	+41.914%
2024-09-27	24.0100	24.4000	23.8000	24.4000	+0.329%	5,179	+40.984%
2024-09-25	24.3200	24.3200	24.3200	24.3200	-0.856%	950	+41.447%
2024-09-24	24.4300	24.5300	24.4300	24.5300	0.000%	1,259	+40.236%
2024-09-23	25.0900	25.0900	24.2500	24.5300	-2.349%	1,519	+40.236%
2024-09-20	24.0001	25.1200	24.0001	25.1200	+1.536%	8,427	+36.943%
2024-09-19	23.9500	24.7400	23.5250	24.7400	+0.569%	1,073	+39.046%
2024-09-18	24.0100	24.7500	23.5000	24.6000	+0.490%	32,901	+39.837%
2024-09-17	22.9500	24.7500	22.9500	24.4800	+4.437%	34,257	+40.523%
2024-09-16	23.7500	24.7800	22.6700	23.4400	+1.253%	3,890	+46.758%
2024-09-13	23.1400	23.1900	23.1000	23.1500	+0.086%	1,073	+48.596%
2024-09-12	23.0000	23.1300	23.0000	23.1300	+0.130%	1,573	+48.725%
2024-09-11	24.2300	24.2300	23.1000	23.1000	-1.493%	2,810	+48.918%
2024-09-10	23.5000	23.5000	23.4369	23.4500	-0.425%	1,393	+46.695%
2024-09-09	24.2620	24.5100	23.0000	23.5500	-2.686%	14,673	+46.072%
2024-09-06	24.0001	24.9500	24.0000	24.2000	-1.103%	14,412	+42.149%
2024-09-05	24.2600	24.9600	24.1580	24.4700	-1.051%	4,824	+40.580%
2024-09-04	24.0300	24.7300	24.0300	24.7300	+0.162%	6,421	+39.102%
2024-09-03	24.6900	24.6900	24.6900	24.6900	+0.776%	308	+39.328%
2024-08-30	24.4900	24.5000	24.4900	24.5000	-1.170%	560	+40.408%
2024-08-29	23.9500	24.7900	23.9000	24.7900	+3.077%	6,383	+38.766%
2024-08-27	24.0500	24.0500	24.0500	24.0500	+0.042%	346	+43.035%
2024-08-26	24.1950	24.1950	23.9600	24.0400	-1.837%	856	+43.095%
2024-08-23	23.5500	24.4900	23.5500	24.4900	+2.899%	1,447	+40.465%
2024-08-22	23.3000	23.8000	23.3000	23.8000	+2.146%	2,406	+44.538%
2024-08-20	23.6100	23.9688	22.0900	23.3000	-2.714%	6,547	+47.639%
2024-08-19	23.6500	24.5000	23.5200	23.9500	+0.419%	1,364	+43.633%
2024-08-15	23.8800	23.8800	23.8500	23.8500	+1.489%	2	+44.235%
2024-08-14	23.5000	23.5000	23.5000	23.5000	-3.013%	289	+46.383%
2024-08-13	24.2300	24.2300	24.2300	24.2300	-2.495%	484	+41.973%
2024-08-12	24.9900	24.9900	24.3500	24.8500	+2.941%	29,324	+38.431%
2024-08-09	23.6000	25.2400	23.2000	24.1400	+2.505%	2,566	+42.502%
2024-08-08	23.5001	23.5900	23.5001	23.5500	+0.213%	1,006	+46.072%
2024-08-07	23.5000	24.4700	22.7550	23.5000	+0.535%	2,697	+46.383%
2024-08-06	23.3750	23.3750	23.3750	23.3750	+0.624%	1,015	+47.166%
2024-08-05	22.6200	23.9500	22.5000	23.2300	-3.208%	2,184	+48.084%
2024-08-02	24.0000	24.0000	24.0000	24.0000	0.000%	883	+43.333%
2024-08-01	24.2500	24.2500	24.0000	24.0000	-0.990%	6,184	+43.333%
2024-07-31	25.2500	25.2500	24.1500	24.2400	-3.040%	24,174	+41.914%
2024-07-30	23.0400	25.0000	22.6700	25.0000	+4.167%	6,079	+37.600%
2024-07-29	23.2000	24.0000	23.2000	24.0000	+3.448%	4,768	+43.333%
2024-07-26	23.4103	23.4103	22.7800	23.2000	+0.607%	633	+48.276%
2024-07-25	23.0500	23.0600	23.0001	23.0600	+0.261%	432	+49.176%
2024-07-24	23.1800	23.7400	23.0000	23.0000	0.000%	6,534	+49.565%
2024-07-23	23.0100	23.0100	23.0000	23.0000	+5.699%	811	+49.565%
2024-07-22	22.5900	23.5000	21.7600	21.7600	-3.332%	1,729	+58.088%
2024-07-19	22.5000	22.9000	22.4740	22.5100	+3.494%	5,937	+52.821%
2024-07-17	21.6800	21.7500	21.6800	21.7500	+0.184%	924	+58.161%
2024-07-16	20.9420	21.7100	20.7500	21.7100	+2.891%	1,647	+58.452%
2024-07-15	20.9000	21.1000	20.8000	21.1000	+0.524%	2,574	+63.033%
2024-07-12	20.7500	20.9900	20.5200	20.9900	-0.048%	1,647	+63.888%
2024-07-11	21.0000	21.0001	21.0000	21.0000	+1.695%	1,309	+63.810%
2024-07-10	20.7000	20.7000	20.6500	20.6500	-2.219%	2,512	+66.586%
2024-07-08	19.6000	21.1187	19.6000	21.1187	+7.748%	1,632	+62.889%
2024-07-05	19.6000	19.6000	19.6000	19.6000	-1.408%	902	+75.510%
2024-07-03	19.8800	19.8800	19.8800	19.8800	+1.377%	297	+73.038%
2024-07-02	19.6100	19.6100	19.6100	19.6100	+0.307%	380	+75.421%
2024-07-01	19.6500	20.0250	19.5500	19.5500	-2.250%	1,497	+75.959%
2024-06-28	20.0000	20.4999	19.5000	20.0000	+1.266%	3,294	+72.000%
2024-06-27	19.3500	20.0900	19.3500	19.7500	-0.804%	6,567	+74.177%
2024-06-26	20.0000	20.0000	19.4000	19.9100	-0.896%	4,902	+72.777%
2024-06-25	20.0900	20.0900	20.0900	20.0900	-3.087%	791	+71.229%
2024-06-24	21.6900	21.6900	20.2100	20.7300	-0.096%	3,731	+65.943%
2024-06-21	21.3300	21.3300	20.7500	20.7500	-2.353%	2,322	+65.783%
2024-06-20	21.9000	22.1025	21.2500	21.2500	-0.468%	1,650	+61.882%
2024-06-18	21.3000	21.3500	21.3000	21.3500	+0.188%	2,583	+61.124%
2024-06-17	22.5800	22.5800	21.3100	21.3100	-2.827%	2,713	+61.427%
2024-06-14	21.9300	22.0100	21.9300	21.9300	-2.533%	2,187	+56.863%
2024-06-13	22.0100	22.5000	22.0100	22.5000	+0.223%	692	+52.889%
2024-06-10	22.4000	22.4500	22.4000	22.4500	+0.673%	1,461	+53.229%
2024-06-07	22.5500	22.5500	22.1000	22.3000	-2.450%	1,653	+54.260%
2024-06-06	23.3100	23.3100	22.8600	22.8600	0.000%	1,195	+50.481%
2024-06-05	22.6400	22.8600	22.6400	22.8600	-1.635%	3,080	+50.481%
2024-06-03	23.2400	23.2400	23.2400	23.2400	-0.300%	214	+48.021%
2024-05-31	23.3000	23.3100	23.3000	23.3100	-1.646%	846	+47.576%
2024-05-30	23.7500	23.8600	23.7000	23.7000	-3.265%	554	+45.148%
2024-05-29	24.5000	24.5000	24.3100	24.5000	+1.601%	6,974	+40.408%
2024-05-28	24.0100	24.1140	24.0100	24.1140	+2.612%	978	+42.656%
2024-05-24	23.7500	24.0000	23.5001	23.5001	-1.052%	6,994	+46.382%
2024-05-23	23.7000	23.7500	23.7000	23.7500	-0.794%	503	+44.842%
2024-05-22	23.7500	23.9400	23.7500	23.9400	+1.441%	589	+43.693%
2024-05-21	23.6000	23.6000	23.6000	23.6000	-0.042%	400	+45.763%
2024-05-20	23.6800	23.6800	23.6100	23.6100	+0.042%	924	+45.701%
2024-05-17	23.6500	23.6500	23.6000	23.6000	-0.213%	758	+45.763%
2024-05-16	23.6500	23.6504	23.6500	23.6504	+0.002%	431	+45.452%
2024-05-15	23.6500	23.6500	23.6500	23.6500	+0.053%	3,184	+45.455%
2024-05-14	23.4500	23.7040	23.4500	23.6375	+1.015%	2,264	+45.531%
2024-05-13	23.4000	23.4500	23.4000	23.4000	-0.637%	1,062	+47.009%
2024-05-10	23.5500	23.5500	23.5500	23.5500	+0.255%	421	+46.072%
2024-05-09	23.4900	23.4900	23.4900	23.4900	+2.576%	882	+46.445%
2024-05-08	22.8820	23.9700	22.8820	22.9000	+0.571%	2,222	+50.218%
2024-05-07	22.8000	23.1500	22.7700	22.7700	-1.000%	2,402	+51.076%
2024-05-06	23.4900	23.4900	23.0000	23.0000	+0.877%	731	+49.565%
2024-05-03	22.8000	22.8000	22.7000	22.8000	+0.885%	1,525	+50.877%
2024-05-02	22.7981	22.7981	22.5000	22.6000	-1.739%	1,208	+52.212%
2024-05-01	23.0000	23.0000	23.0000	23.0000	-2.128%	409	+49.565%
2024-04-30	23.5000	23.5000	23.5000	23.5000	0.000%	525	+46.383%
2024-04-29	23.5000	23.5000	23.5000	23.5000	0.000%	1,779	+46.383%
2024-04-22	23.5000	23.5000	23.5000	23.5000	0.000%	139	+46.383%
2024-04-19	23.6900	23.7000	23.5000	23.5000	-0.592%	1,319	+46.383%
2024-04-18	23.5100	23.6400	23.5100	23.6400	-1.459%	637	+45.516%
2024-04-16	23.9500	23.9900	23.5000	23.9900	+1.224%	6,132	+43.393%
2024-04-15	24.0000	24.1700	23.7000	23.7000	-1.823%	3,165	+45.148%
2024-04-12	24.1400	24.1400	24.1400	24.1400	-0.248%	196	+42.502%
2024-04-11	23.5700	24.2000	23.5700	24.2000	+0.833%	1,924	+42.149%
2024-04-10	22.6700	24.2000	22.6700	24.0000	+2.128%	4,181	+43.333%
2024-04-09	23.5100	23.6000	23.0600	23.5000	+0.427%	13,029	+46.383%
2024-04-08	23.4000	23.4000	23.4000	23.4000	+0.433%	404	+47.009%
2024-04-05	23.2990	23.2990	23.2990	23.2990	-2.453%	1,138	+47.646%
2024-04-04	24.0000	24.0000	23.6800	23.8850	+0.399%	1,333	+44.023%
2024-04-03	23.6900	23.7900	23.6900	23.7900	-0.668%	1,179	+44.599%
2024-04-02	23.6000	23.9500	23.4600	23.9500	+0.167%	1,255	+43.633%
2024-04-01	23.9100	23.9100	23.9100	23.9100	-2.209%	894	+43.873%
2024-03-28	24.4400	24.4800	24.3800	24.4500	+1.790%	1,969	+40.695%
2024-03-27	23.4001	24.0200	23.4001	24.0200	+2.650%	4,234	+43.214%
2024-03-26	24.0000	24.0000	23.4000	23.4000	-1.349%	1,546	+47.009%
2024-03-25	24.1000	24.1000	23.7200	23.7200	-1.125%	915	+45.025%
2024-03-22	23.9900	23.9900	23.9900	23.9900	-0.042%	511	+43.393%
2024-03-21	24.0000	24.2375	24.0000	24.0000	+1.053%	15,090	+43.333%
2024-03-20	23.9000	23.9000	23.5500	23.7500	+1.888%	1,120	+44.842%
2024-03-19	23.7000	23.7100	23.3100	23.3100	-1.853%	2,664	+47.576%
2024-03-18	23.6500	24.5050	23.6200	23.7500	-2.823%	5,923	+44.842%
2024-03-15	23.5720	24.4400	23.5720	24.4400	+3.122%	9,857	+40.753%
2024-03-14	24.0800	24.0800	23.5000	23.7000	+0.637%	4,484	+45.148%
2024-03-13	24.4000	24.8300	22.8200	23.5500	-2.766%	24,676	+46.072%
2024-03-12	24.2200	24.2200	24.2200	24.2200	-0.900%	495	+42.031%
2024-03-11	24.0000	24.4400	24.0000	24.4400	+1.833%	8,343	+40.753%
2024-03-08	24.1708	24.2900	24.0000	24.0000	-0.415%	2,501	+43.333%
2024-03-07	24.2500	24.6700	24.0000	24.1000	+0.417%	1,948	+42.739%
2024-03-06	24.6000	25.0500	24.0000	24.0000	-4.000%	8,832	+43.333%
2024-03-04	25.0000	25.0000	24.8966	25.0000	-0.949%	3,324	+37.600%
2024-03-01	25.2500	25.2500	25.0500	25.2395	+0.958%	6,393	+36.294%
2024-02-29	24.8500	25.0000	24.8500	25.0000	-0.080%	1,607	+37.600%
2024-02-28	25.0200	25.0200	25.0200	25.0200	-0.080%	433	+37.490%
2024-02-27	25.1500	25.1500	25.0001	25.0400	+1.131%	814	+37.380%
2024-02-26	25.0000	25.0032	24.7600	24.7600	-2.443%	960	+38.934%
2024-02-23	25.0000	25.3800	25.0000	25.3800	+1.561%	2,737	+35.540%
2024-02-22	24.7550	25.0000	24.7550	24.9900	-0.040%	3,204	+37.655%
2024-02-21	25.0000	25.0000	24.9900	25.0000	+0.523%	4,992	+37.600%
2024-02-20	25.1939	25.1939	24.8700	24.8700	-2.394%	833	+38.319%
2024-02-16	24.8500	25.5000	24.8400	25.4800	+0.592%	4,216	+35.008%
2024-02-14	25.1000	25.3300	24.7500	25.3300	+2.343%	940	+35.807%
2024-02-13	24.8400	24.8400	24.7500	24.7501	-0.402%	2,982	+38.989%
2024-02-12	24.7100	25.0000	24.6000	24.8500	+0.323%	6,771	+38.431%
2024-02-08	24.8162	25.0000	24.7700	24.7700	+3.208%	824	+38.878%
2024-02-07	24.1100	24.1100	24.0000	24.0000	-3.595%	6,614	+43.333%
2024-02-06	24.5700	24.8950	24.0000	24.8950	+1.199%	5,132	+38.180%
2024-02-05	24.6000	24.6000	24.6000	24.6000	+2.287%	218	+39.837%
2024-02-02	24.7000	24.7000	24.0500	24.0500	-3.723%	993	+43.035%
2024-02-01	24.4000	24.9800	24.4000	24.9800	+3.867%	2,133	+37.710%
2024-01-31	24.0500	24.0500	24.0500	24.0500	-0.075%	521	+43.035%
2024-01-30	24.1100	24.1100	24.0001	24.0680	+0.158%	1,378	+42.928%
2024-01-29	24.0200	24.0300	24.0200	24.0300	-0.083%	315	+43.154%
2024-01-26	24.0500	24.0500	24.0500	24.0500	-1.797%	570	+43.035%
2024-01-25	24.3500	24.4900	24.1000	24.4900	+1.618%	964	+40.465%
2024-01-24	24.0101	24.6999	24.0101	24.1000	+0.375%	1,843	+42.739%
2024-01-23	24.0000	24.0100	24.0000	24.0100	-0.042%	1,027	+43.274%
2024-01-22	25.0000	25.0000	24.0200	24.0200	+0.083%	1,409	+43.214%
2024-01-19	23.3900	25.0000	22.8850	24.0000	+3.717%	6,873	+43.333%
2024-01-18	22.2500	23.1400	22.2500	23.1400	+1.314%	1,367	+48.660%
2024-01-16	22.7778	22.8399	22.7778	22.8399	+2.192%	523	+50.614%
2024-01-10	22.3500	22.3500	22.3500	22.3500	+0.307%	574	+53.915%
2024-01-08	21.7500	22.2816	21.7500	22.2816	+2.822%	851	+54.387%
2024-01-05	21.6800	21.6800	21.6700	21.6700	-0.046%	2,021	+58.745%
2024-01-04	21.7446	21.7446	21.6800	21.6800	-1.563%	2,765	+58.672%
2024-01-02	22.8100	22.8100	22.0000	22.0243	-4.242%	9,945	+56.191%
2023-12-29	23.0000	23.0000	23.0000	23.0000	+0.174%	388	+49.565%
2023-12-28	23.6476	23.6476	22.5600	22.9600	+0.702%	5,580	+49.826%
2023-12-27	22.8000	22.8000	22.8000	22.8000	+0.441%	619	+50.877%
2023-12-26	22.9000	23.2360	22.7000	22.7000	-1.732%	3,603	+51.542%

document.getElementById("MFFzmQ").onerror = function(){this.style.display='none';}; .dark-mode .GL9NLm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GL9NLm{ color: #333333; background-color: white; border: 2px solid #333333; }OVBCOhio Valley Banc Corpstock NASDAQ

OVBC
Ohio Valley Banc Corp
stock NASDAQ