Dark

OVBC
Ohio Valley Banc Corp
stock NASDAQ

Market Open

Oct 1, 2026 3:08:43 PM EDT

44.39USD+0.453%(+0.20)5,574

33.97Bid 55.81Ask 21.84Spread

Pre-market

Sep 29, 2026 8:26:30 AM EDT

44.70USD+1.154%(+0.51)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	44.3700	44.4700	43.3000	44.3900	+0.453%	5,574	0.000%
2026-09-30	44.8000	44.8500	43.7550	44.1900	-0.764%	17,689	+0.453%
2026-09-29	44.8000	45.2500	43.7350	44.5300	-0.358%	40,572	-0.314%
2026-09-28	43.9000	44.7700	43.8000	44.6900	+1.223%	25,656	-0.671%
2026-09-25	44.2400	44.7950	43.7500	44.1500	-0.136%	39,051	+0.544%
2026-09-24	42.0000	44.5250	42.0000	44.2100	+1.376%	13,771	+0.407%
2026-09-23	45.0350	45.0350	43.6100	43.6100	-3.518%	25,728	+1.789%
2026-09-22	45.2400	45.5100	44.3000	45.2000	+0.780%	39,105	-1.792%
2026-09-21	44.7200	45.5500	43.7800	44.8500	0.000%	34,544	-1.026%
2026-09-18	44.6600	45.0700	44.0000	44.8500	-0.134%	60,264	-1.026%
2026-09-17	45.3800	45.4200	44.6900	44.9100	+0.067%	18,644	-1.158%
2026-09-16	46.1000	46.1800	44.0200	44.8800	-3.255%	29,299	-1.092%
2026-09-15	46.4300	46.4900	45.9645	46.3900	-0.515%	16,530	-4.311%
2026-09-14	46.4500	47.3100	46.2000	46.6300	-0.129%	29,346	-4.804%
2026-09-11	47.5600	47.5600	46.4300	46.6900	+0.150%	50,533	-4.926%
2026-09-10	46.2150	46.7000	45.7100	46.6200	-0.150%	38,235	-4.783%
2026-09-09	46.2200	46.7000	46.1250	46.6900	+0.268%	27,204	-4.926%
2026-09-08	46.4500	47.1100	46.0000	46.5650	-0.630%	84,972	-4.671%
2026-09-04	46.6900	47.4400	46.5300	46.8600	+0.861%	11,990	-5.271%
2026-09-03	47.1500	47.5899	46.4600	46.4600	-0.726%	16,721	-4.455%
2026-09-02	45.5100	46.9400	45.5100	46.8000	+3.666%	19,132	-5.150%
2026-09-01	45.7000	46.0100	44.2550	45.1450	-1.279%	16,742	-1.672%
2026-08-31	45.3900	45.8950	45.0000	45.7300	+0.318%	34,713	-2.930%
2026-08-28	45.6000	46.3000	45.3900	45.5850	+0.474%	26,754	-2.621%
2026-08-27	45.1300	45.3700	44.6000	45.3700	+0.376%	27,987	-2.160%
2026-08-26	45.5000	45.5000	44.7500	45.2000	-0.022%	22,402	-1.792%
2026-08-25	45.5600	45.5600	44.4550	45.2100	+0.044%	41,002	-1.814%
2026-08-24	44.7000	45.7800	44.7000	45.1900	+1.346%	71,389	-1.770%
2026-08-21	45.0600	45.5100	43.8000	44.5900	-0.157%	39,475	-0.449%
2026-08-20	44.7000	45.2000	44.0300	44.6600	-0.112%	11,717	-0.605%
2026-08-19	45.3400	45.8500	44.1500	44.7100	-1.172%	40,414	-0.716%
2026-08-18	46.1000	46.1000	45.0100	45.2400	-0.374%	47,467	-1.879%
2026-08-17	44.7300	46.2100	44.7300	45.4100	+1.885%	49,879	-2.246%
2026-08-14	45.7700	46.4500	44.4600	44.5700	-3.716%	27,072	-0.404%
2026-08-13	45.2800	46.4000	44.9100	46.2900	+3.488%	70,357	-4.105%
2026-08-12	44.3500	45.0100	44.3500	44.7300	+1.268%	41,711	-0.760%
2026-08-11	43.9000	45.1900	43.9000	44.1700	+0.546%	24,021	+0.498%
2026-08-10	43.5500	44.7600	42.6250	43.9300	+0.849%	39,993	+1.047%
2026-08-07	43.0800	44.0100	43.0100	43.5600	-0.389%	20,433	+1.905%
2026-08-06	42.5700	43.7300	42.5700	43.7300	+1.935%	40,223	+1.509%
2026-08-05	43.1450	43.1450	42.5000	42.9000	+0.023%	17,937	+3.473%
2026-08-04	42.8900	43.3000	41.9500	42.8900	+0.539%	33,504	+3.497%
2026-08-03	42.4500	42.9550	42.3100	42.6600	+1.427%	25,411	+4.055%
2026-07-31	42.1500	42.5500	41.2450	42.0600	-0.142%	41,492	+5.540%
2026-07-30	41.3450	42.7500	41.3450	42.1200	+1.104%	56,927	+5.389%
2026-07-29	41.7600	42.4900	41.1800	41.6600	-0.833%	118,058	+6.553%
2026-07-28	43.1700	43.1700	41.7800	42.0100	-1.846%	20,651	+5.665%
2026-07-27	42.8800	43.7950	42.4100	42.8000	+1.566%	20,539	+3.715%
2026-07-24	41.4900	43.7300	41.3700	42.1400	-0.024%	24,486	+5.339%
2026-07-23	42.2100	42.9100	42.1025	42.1500	-1.725%	48,788	+5.314%
2026-07-22	43.2300	43.7000	42.2500	42.8900	-1.243%	40,604	+3.497%
2026-07-21	44.1300	44.1300	42.6300	43.4300	-0.641%	142,792	+2.210%
2026-07-20	43.0500	43.9600	43.0100	43.7100	+0.115%	47,736	+1.556%
2026-07-17	44.4900	45.5100	43.1000	43.6600	-2.577%	97,422	+1.672%
2026-07-16	44.0100	44.8150	42.5250	44.8150	+2.551%	41,193	-0.948%
2026-07-15	43.3200	43.9850	42.3700	43.7000	+1.181%	23,571	+1.579%
2026-07-14	43.0100	43.4800	42.4150	43.1900	+0.372%	33,776	+2.778%
2026-07-13	42.6500	43.4400	41.6000	43.0300	+0.773%	63,014	+3.161%
2026-07-10	42.1500	43.0700	41.7500	42.7000	+1.305%	31,436	+3.958%
2026-07-09	41.5500	42.1500	41.3600	42.1500	+1.346%	22,693	+5.314%
2026-07-08	41.4300	42.0700	41.0150	41.5900	-0.144%	25,694	+6.732%
2026-07-07	42.3000	42.9750	41.6200	41.6500	-2.069%	15,764	+6.579%
2026-07-06	42.6100	43.4500	42.0000	42.5300	-0.176%	16,947	+4.373%
2026-07-02	43.8000	44.3850	42.0500	42.6050	-2.550%	16,712	+4.190%
2026-07-01	43.1400	43.9900	43.1400	43.7200	+0.668%	17,895	+1.532%
2026-06-30	43.6800	43.8750	42.8900	43.4300	-1.093%	16,784	+2.210%
2026-06-29	44.2100	44.7100	43.0550	43.9100	-1.459%	27,943	+1.093%
2026-06-26	42.5800	45.0100	41.2500	44.5600	+4.995%	137,247	-0.382%
2026-06-25	43.8800	44.1800	41.7550	42.4400	-4.457%	42,482	+4.595%
2026-06-24	49.5500	50.1500	44.0200	44.4200	-10.226%	45,690	-0.068%
2026-06-23	47.8700	49.7100	47.5200	49.4800	+3.971%	120,727	-10.287%
2026-06-22	48.2800	48.7000	47.5000	47.5900	-1.081%	24,668	-6.724%
2026-06-18	48.3900	49.1500	47.6200	48.1100	+0.543%	43,883	-7.732%
2026-06-17	48.4200	54.9600	47.2500	47.8500	-0.747%	23,297	-7.231%
2026-06-16	48.1100	49.0500	47.9250	48.2100	+0.458%	25,666	-7.924%
2026-06-15	50.4200	51.2500	47.7700	47.9900	-4.269%	30,729	-7.502%
2026-06-12	49.1500	50.3500	49.1500	50.1300	+1.994%	45,988	-11.450%
2026-06-11	49.1600	49.7500	48.9100	49.1500	+0.183%	44,010	-9.685%
2026-06-10	49.0000	49.6900	48.7500	49.0600	+1.092%	51,812	-9.519%
2026-06-09	48.5100	49.7400	48.3700	48.5300	+0.352%	22,152	-8.531%
2026-06-08	48.2100	49.5422	47.4400	48.3600	+0.436%	85,352	-8.209%
2026-06-05	48.4200	49.0650	48.1100	48.1500	-0.124%	39,609	-7.809%
2026-06-04	47.3700	48.8000	47.3600	48.2100	+2.903%	54,166	-7.924%
2026-06-03	48.1000	48.4300	46.8000	46.8500	-3.052%	30,290	-5.251%
2026-06-02	47.3000	49.0000	47.3000	48.3250	+1.930%	39,923	-8.143%
2026-06-01	48.0600	48.1000	46.5400	47.4100	-1.332%	26,940	-6.370%
2026-05-29	49.5200	49.6000	48.0500	48.0500	-2.357%	26,760	-7.617%
2026-05-28	49.5900	50.6800	48.9000	49.2100	+0.081%	96,649	-9.795%
2026-05-27	48.0600	50.2400	47.9000	49.1700	+2.523%	164,990	-9.721%
2026-05-26	47.6900	48.6950	47.4350	47.9600	+1.589%	55,283	-7.444%
2026-05-22	47.3900	48.0700	47.0000	47.2100	+0.085%	31,432	-5.973%
2026-05-21	46.7000	47.3250	46.7000	47.1700	+1.093%	16,282	-5.894%
2026-05-20	46.0000	47.4200	46.0000	46.6600	+1.878%	18,662	-4.865%
2026-05-19	45.6500	45.9500	45.2500	45.8000	+0.483%	12,502	-3.079%
2026-05-18	45.7500	46.3800	45.5800	45.5800	+0.485%	15,451	-2.611%
2026-05-15	45.7500	46.0100	45.3600	45.3600	-1.284%	10,950	-2.138%
2026-05-14	45.9500	46.7100	45.6500	45.9500	+0.657%	10,644	-3.395%
2026-05-13	45.7300	46.0000	45.5500	45.6500	+0.022%	7,939	-2.760%
2026-05-12	46.2700	46.2700	45.3400	45.6400	-1.019%	13,517	-2.739%
2026-05-11	45.4900	46.2600	45.0050	46.1100	+1.991%	21,012	-3.730%
2026-05-08	45.0600	45.5200	44.9000	45.2100	+0.556%	9,214	-1.814%
2026-05-07	45.0000	45.0650	44.9600	44.9600	+0.245%	7,931	-1.268%
2026-05-06	45.2600	45.8900	44.8500	44.8500	+0.223%	18,138	-1.026%
2026-05-05	44.4900	44.9500	44.1500	44.7500	+1.474%	5,262	-0.804%
2026-05-04	45.0600	45.5100	44.0000	44.1000	-1.716%	9,877	+0.658%
2026-05-01	44.4001	45.2500	44.1400	44.8700	+0.809%	19,764	-1.070%
2026-04-30	44.9600	45.5600	44.4600	44.5100	-1.067%	11,061	-0.270%
2026-04-29	46.0600	46.0600	44.8950	44.9900	-1.769%	17,716	-1.334%
2026-04-28	46.0000	46.0000	45.3200	45.8000	+0.219%	13,353	-3.079%
2026-04-27	45.8500	46.2500	45.7000	45.7000	+0.219%	8,443	-2.867%
2026-04-24	45.9000	46.2500	45.5100	45.6000	-1.427%	5,435	-2.654%
2026-04-23	46.4100	46.7500	45.9700	46.2600	+0.022%	7,764	-4.042%
2026-04-22	46.5100	46.9400	46.2500	46.2500	-0.495%	7,906	-4.022%
2026-04-21	46.8500	47.0000	46.3200	46.4800	-0.279%	11,526	-4.497%
2026-04-20	47.0000	47.0000	46.5000	46.6100	0.000%	7,421	-4.763%
2026-04-17	46.0900	47.1200	46.0000	46.6100	+2.417%	14,942	-4.763%
2026-04-16	46.0000	46.0000	45.5100	45.5100	-0.438%	8,870	-2.461%
2026-04-15	45.7100	45.8700	45.5000	45.7100	+0.219%	14,020	-2.888%
2026-04-14	45.7100	45.7100	45.1100	45.6100	+0.242%	11,824	-2.675%
2026-04-13	45.3800	45.5500	45.1950	45.5000	-0.197%	12,861	-2.440%
2026-04-10	45.7200	45.7874	45.2500	45.5900	+0.066%	15,017	-2.632%
2026-04-09	45.5800	45.7800	45.0200	45.5600	+0.641%	27,344	-2.568%
2026-04-08	45.9300	45.9900	45.0550	45.2700	+2.282%	15,731	-1.944%
2026-04-07	44.8100	44.8100	43.2500	44.2600	-0.562%	27,908	+0.294%
2026-04-06	44.2000	44.9900	44.0400	44.5100	+0.565%	19,292	-0.270%
2026-04-02	43.9300	44.5150	43.7500	44.2600	+0.295%	20,396	+0.294%
2026-04-01	44.0000	44.7000	44.0000	44.1300	+0.616%	8,186	+0.589%
2026-03-31	43.0500	44.1600	42.7500	43.8600	+3.297%	16,699	+1.208%
2026-03-30	42.7500	42.7700	42.4000	42.4600	+0.592%	15,258	+4.545%
2026-03-27	42.2200	42.2900	42.0000	42.2100	-0.118%	7,777	+5.165%
2026-03-26	41.8000	43.0000	41.8000	42.2600	+0.024%	9,771	+5.040%
2026-03-25	42.4200	42.8100	42.1900	42.2500	+0.667%	11,744	+5.065%
2026-03-24	42.5250	42.5250	41.9700	41.9700	+0.024%	13,998	+5.766%
2026-03-23	41.2400	42.8200	41.2400	41.9600	+3.273%	12,127	+5.791%
2026-03-20	41.0500	41.7200	40.6300	40.6300	-1.168%	25,904	+9.254%
2026-03-19	39.7500	41.7500	39.7500	41.1100	+1.381%	7,960	+7.979%
2026-03-18	41.2700	43.2600	39.8900	40.5500	-2.383%	15,508	+9.470%
2026-03-17	43.0000	43.0000	41.0000	41.5400	-0.788%	11,090	+6.861%
2026-03-16	41.5700	42.0900	41.4500	41.8700	+1.626%	9,118	+6.019%
2026-03-13	42.5000	42.5000	41.1060	41.2000	-0.914%	9,063	+7.743%
2026-03-12	41.2700	41.5800	40.7500	41.5800	+0.169%	4,789	+6.758%
2026-03-11	42.2300	42.5200	41.3100	41.5100	-1.937%	8,368	+6.938%
2026-03-10	42.1400	42.8200	41.9600	42.3300	+0.047%	13,749	+4.867%
2026-03-09	42.1600	42.4800	41.7000	42.3100	+0.083%	8,135	+4.916%
2026-03-06	42.0000	42.3350	41.7500	42.2750	-0.763%	7,700	+5.003%
2026-03-05	42.8200	43.1500	42.3200	42.6000	-1.286%	10,413	+4.202%
2026-03-04	43.2200	43.4950	42.7500	43.1550	+0.454%	17,312	+2.862%
2026-03-03	42.5300	43.1950	42.0000	42.9600	-0.116%	13,708	+3.329%
2026-03-02	42.1400	43.1000	42.0001	43.0100	+0.891%	8,278	+3.209%
2026-02-27	44.0000	44.0000	42.6300	42.6300	-3.114%	11,099	+4.129%
2026-02-26	44.1000	44.8000	43.7400	44.0000	+0.228%	21,944	+0.886%
2026-02-25	43.9400	44.1742	43.5100	43.9000	+0.896%	25,695	+1.116%
2026-02-24	44.0100	44.0400	43.1000	43.5100	-1.046%	13,759	+2.023%
2026-02-23	44.5500	44.5500	42.9900	43.9700	-0.204%	14,344	+0.955%
2026-02-20	43.5000	44.4300	43.5000	44.0600	+0.847%	18,122	+0.749%
2026-02-19	43.5200	43.7850	43.2800	43.6900	+0.657%	7,317	+1.602%
2026-02-18	43.9200	44.6599	43.4050	43.4050	+0.358%	14,221	+2.269%
2026-02-17	43.2600	43.3700	43.1500	43.2500	+0.698%	10,431	+2.636%
2026-02-13	43.2600	43.6850	42.9500	42.9500	+0.327%	7,493	+3.353%
2026-02-12	43.0100	43.0800	42.3000	42.8100	0.000%	10,031	+3.691%
2026-02-11	43.2200	44.4550	42.7500	42.8100	-0.210%	10,655	+3.691%
2026-02-10	43.0000	43.1000	42.9000	42.9000	-0.163%	24,009	+3.473%
2026-02-09	42.9800	43.2750	42.8000	42.9700	+0.491%	10,678	+3.305%
2026-02-06	43.0000	43.0200	42.7500	42.7600	+0.564%	9,218	+3.812%
2026-02-05	43.1500	43.1500	42.5200	42.5200	-0.094%	6,846	+4.398%
2026-02-04	42.0000	43.2000	41.9700	42.5600	+1.794%	17,625	+4.300%
2026-02-03	41.7500	42.1600	41.7500	41.8100	+0.723%	11,845	+6.171%
2026-02-02	41.4600	41.7500	41.2600	41.5100	+0.875%	21,157	+6.938%
2026-01-30	41.3400	41.3400	41.1100	41.1500	-0.024%	9,042	+7.874%
2026-01-29	41.0000	41.3000	41.0000	41.1600	+0.268%	9,291	+7.847%
2026-01-28	41.2000	41.2000	40.7750	41.0500	-0.024%	7,003	+8.136%
2026-01-27	40.4500	41.7700	40.4500	41.0600	+1.835%	9,513	+8.110%
2026-01-26	40.3000	40.9900	39.6000	40.3200	+0.025%	5,935	+10.094%
2026-01-23	41.4400	41.9600	40.3100	40.3100	-2.727%	6,653	+10.122%
2026-01-22	41.1700	41.9900	41.0500	41.4400	+1.594%	9,810	+7.119%
2026-01-21	39.7600	41.0000	38.8800	40.7900	+2.462%	10,263	+8.826%
2026-01-20	40.0000	40.0100	39.5000	39.8100	-0.624%	5,210	+11.505%
2026-01-16	40.2200	41.1300	38.9550	40.0600	-0.497%	8,147	+10.809%
2026-01-15	40.0000	40.8300	40.0000	40.2600	+0.902%	4,254	+10.258%
2026-01-14	39.8200	40.0750	39.8200	39.9000	+1.243%	4,952	+11.253%
2026-01-13	40.2600	40.2600	39.4100	39.4100	-1.573%	4,516	+12.636%
2026-01-12	40.4300	40.8400	40.0000	40.0400	-0.965%	5,991	+10.864%
2026-01-09	41.2400	41.2400	40.4300	40.4300	-1.149%	6,200	+9.795%
2026-01-08	40.5200	41.0200	40.3000	40.9000	+1.238%	5,178	+8.533%
2026-01-07	39.2500	40.5500	38.6000	40.4000	+3.009%	9,024	+9.876%
2026-01-06	39.7400	39.9900	38.5850	39.2200	-0.784%	27,552	+13.182%
2026-01-05	39.5500	40.9000	39.4000	39.5300	0.000%	9,618	+12.294%
2026-01-02	40.2500	40.5700	39.3400	39.5300	-1.126%	5,770	+12.294%
2025-12-31	40.2000	40.2700	39.8000	39.9800	+0.201%	5,171	+11.031%
2025-12-30	40.3800	41.2300	39.8300	39.9000	-0.573%	6,683	+11.253%
2025-12-29	40.4900	40.4900	39.8150	40.1300	-0.471%	9,425	+10.615%
2025-12-26	40.5000	40.7500	40.3200	40.3200	-0.149%	5,789	+10.094%
2025-12-24	40.4600	40.6800	40.2400	40.3800	+0.598%	5,930	+9.931%
2025-12-23	40.9050	40.9050	40.1400	40.1400	-0.545%	11,507	+10.588%
2025-12-22	41.3750	41.4500	40.3500	40.3600	-2.039%	9,168	+9.985%
2025-12-19	41.4500	41.5500	40.9050	41.2000	-0.483%	40,687	+7.743%
2025-12-18	41.5500	41.5500	41.3000	41.4000	-0.217%	10,787	+7.222%
2025-12-17	41.5500	41.5500	40.6600	41.4900	-0.120%	16,858	+6.990%
2025-12-16	41.5000	41.5500	41.1800	41.5400	0.000%	13,352	+6.861%
2025-12-15	41.5000	41.5400	41.1900	41.5400	+0.290%	14,197	+6.861%
2025-12-12	41.8250	41.8250	41.4000	41.4200	-0.695%	9,902	+7.170%
2025-12-11	41.9400	41.9500	41.5000	41.7100	-0.120%	25,713	+6.425%
2025-12-10	41.8600	42.0000	41.7500	41.7600	+0.264%	30,343	+6.298%
2025-12-09	41.7000	41.8500	41.5900	41.6500	+0.120%	8,741	+6.579%
2025-12-08	41.3000	41.9500	38.3600	41.6000	+1.711%	34,948	+6.707%
2025-12-05	41.2500	41.5000	40.9000	40.9000	-0.086%	8,679	+8.533%
2025-12-04	39.2500	41.1700	39.2000	40.9350	+4.213%	13,219	+8.440%
2025-12-03	38.4261	39.4076	38.3000	39.2800	+2.026%	35,575	+13.009%
2025-12-02	38.9400	38.9500	38.5000	38.5000	-0.773%	5,929	+15.299%
2025-12-01	38.4400	39.9800	36.7500	38.8000	+0.052%	8,686	+14.407%
2025-11-28	39.0000	39.0000	38.7500	38.7800	-0.436%	4,121	+14.466%
2025-11-26	39.0000	39.5800	38.5600	38.9500	-0.128%	15,559	+13.967%
2025-11-25	38.9900	39.2900	37.6623	39.0000	+0.257%	26,223	+13.821%
2025-11-24	39.7500	39.7500	38.5000	38.9000	-0.917%	20,146	+14.113%
2025-11-21	36.8500	39.2600	36.8500	39.2600	+6.946%	10,425	+13.067%
2025-11-20	35.2500	36.9400	35.2500	36.7100	+3.994%	12,987	+20.921%
2025-11-19	35.3000	35.3001	35.3000	35.3000	-0.731%	3,113	+25.751%
2025-11-18	35.7400	35.7500	34.8100	35.5600	+0.367%	7,141	+24.831%
2025-11-17	35.1600	35.7500	35.1600	35.4300	-0.310%	3,574	+25.289%
2025-11-14	35.2500	35.7500	35.2500	35.5400	-0.587%	4,628	+24.902%
2025-11-13	35.7500	35.7500	35.6700	35.7500	+0.619%	7,615	+24.168%
2025-11-12	35.4700	35.7700	35.4050	35.5300	+0.141%	5,381	+24.937%
2025-11-11	35.3500	35.5000	34.9500	35.4800	+0.795%	8,070	+25.113%
2025-11-10	35.7300	35.8800	35.2000	35.2000	-0.142%	18,891	+26.108%
2025-11-07	35.6500	35.7500	35.2500	35.2500	-0.676%	2,301	+25.929%
2025-11-06	35.9600	36.3350	35.3400	35.4900	-1.280%	12,101	+25.077%
2025-11-05	36.0000	36.5000	35.9000	35.9500	+0.111%	13,961	+23.477%
2025-11-04	35.0700	36.5400	35.0700	35.9100	+1.757%	8,729	+23.615%
2025-11-03	34.9000	35.9300	34.9000	35.2900	+0.829%	3,296	+25.786%
2025-10-31	34.8000	35.7600	34.8000	35.0000	-1.630%	2,292	+26.829%
2025-10-30	34.6100	35.8000	34.1800	35.5800	+2.625%	21,545	+24.761%
2025-10-29	35.3500	36.0150	34.3200	34.6700	-2.338%	22,992	+28.036%
2025-10-28	35.6900	35.7000	35.0050	35.5000	+2.424%	12,878	+25.042%
2025-10-27	35.9500	36.0250	34.6300	34.6600	-3.535%	8,041	+28.073%
2025-10-24	35.9500	35.9500	35.7500	35.9300	-0.139%	6,644	+23.546%
2025-10-23	36.2500	36.5150	35.9800	35.9800	-1.289%	3,746	+23.374%
2025-10-22	35.9000	36.8400	35.9000	36.4500	+1.532%	7,338	+21.783%
2025-10-21	36.2500	36.2500	35.8020	35.9000	-1.211%	5,217	+23.649%
2025-10-20	36.5538	36.5538	36.3400	36.3400	+1.141%	2,718	+22.152%
2025-10-17	35.1400	36.0300	35.1400	35.9300	+1.268%	4,984	+23.546%
2025-10-16	36.1500	36.1500	35.4300	35.4800	-2.715%	4,852	+25.113%
2025-10-15	36.1299	36.4700	35.9000	36.4700	+1.221%	8,967	+21.716%
2025-10-14	35.7050	36.0300	35.6000	36.0300	+1.952%	4,251	+23.203%
2025-10-13	34.8500	35.4850	34.8500	35.3400	+1.464%	8,866	+25.608%
2025-10-10	34.8500	35.2100	34.5000	34.8300	-1.415%	5,318	+27.448%
2025-10-09	35.9900	35.9900	35.3300	35.3300	-1.615%	3,773	+25.644%
2025-10-08	36.0000	36.0500	35.9100	35.9100	-0.526%	5,287	+23.615%
2025-10-07	36.1000	36.2900	36.0000	36.1000	-0.111%	9,524	+22.964%
2025-10-06	36.1250	36.2000	35.9300	36.1400	+0.069%	6,171	+22.828%
2025-10-03	36.2300	36.2300	35.9000	36.1150	+0.097%	5,500	+22.913%
2025-10-02	36.2500	36.7500	35.2500	36.0800	-1.178%	3,318	+23.032%
2025-10-01	36.8000	36.8000	36.5100	36.5100	-1.271%	4,749	+21.583%
2025-09-30	37.5500	37.5500	36.8100	36.9800	-1.597%	7,017	+20.038%
2025-09-29	37.9500	37.9500	37.5500	37.5800	-1.079%	2,907	+18.121%
2025-09-26	37.6600	38.0000	37.6000	37.9900	+0.769%	27,692	+16.847%
2025-09-25	38.1075	38.1075	37.7000	37.7000	-1.412%	5,180	+17.745%
2025-09-24	38.5200	38.5500	38.2000	38.2400	+0.632%	7,650	+16.083%
2025-09-23	38.9300	38.9500	38.0000	38.0000	-0.809%	4,341	+16.816%
2025-09-22	39.0340	39.6200	37.9600	38.3100	-1.643%	12,095	+15.871%
2025-09-19	38.7500	39.3000	38.4900	38.9500	+0.129%	71,110	+13.967%
2025-09-18	37.5000	38.9000	37.5000	38.9000	+4.542%	6,019	+14.113%
2025-09-17	37.0000	37.6400	37.0000	37.2100	+0.568%	4,452	+19.296%
2025-09-16	36.8804	37.1700	36.7500	37.0000	+0.135%	3,811	+19.973%
2025-09-15	37.3300	37.3300	36.9500	36.9500	0.000%	4,119	+20.135%
2025-09-12	37.1900	37.2250	36.4850	36.9500	+0.136%	2,805	+20.135%
2025-09-11	36.5500	36.9750	32.9653	36.9000	+0.710%	20,377	+20.298%
2025-09-10	36.5000	36.8600	36.0000	36.6400	+0.082%	21,557	+21.152%
2025-09-09	37.0000	37.0000	36.4050	36.6100	+0.137%	3,501	+21.251%
2025-09-08	36.8000	36.8400	36.5600	36.5600	+0.164%	6,117	+21.417%
2025-09-05	36.8600	37.3600	36.3100	36.5000	-1.084%	20,524	+21.616%
2025-09-04	36.9300	37.5500	36.8000	36.9000	+1.068%	7,001	+20.298%
2025-09-03	36.7500	36.9900	36.5000	36.5100	-0.680%	4,697	+21.583%
2025-09-02	36.9700	37.2000	36.0000	36.7600	-0.649%	23,811	+20.756%
2025-08-29	36.5100	37.0000	35.8000	37.0000	+1.121%	19,545	+19.973%
2025-08-28	36.3000	36.5900	36.2500	36.5900	+0.660%	3,871	+21.317%
2025-08-27	35.5500	36.7000	35.5500	36.3500	+1.480%	20,231	+22.118%
2025-08-26	36.1650	36.1650	35.8200	35.8200	+1.072%	4,423	+23.925%
2025-08-25	36.8000	36.8000	35.4400	35.4400	-2.342%	5,797	+25.254%
2025-08-22	36.1308	36.8700	35.9850	36.2900	+1.510%	22,637	+22.320%
2025-08-21	35.6200	35.9500	35.6200	35.7500	-0.612%	2,542	+24.168%
2025-08-20	35.0200	36.2000	34.9901	35.9700	+0.785%	7,325	+23.408%
2025-08-19	35.3500	35.6900	35.1050	35.6900	+0.962%	9,996	+24.377%
2025-08-18	34.9000	35.3500	34.8700	35.3500	+1.815%	4,016	+25.573%
2025-08-15	35.5800	35.5800	34.7200	34.7200	-1.643%	3,451	+27.851%
2025-08-14	35.4600	36.0700	35.3000	35.3000	-1.890%	6,866	+25.751%
2025-08-13	36.0000	36.1001	35.8300	35.9800	+0.251%	11,309	+23.374%
2025-08-12	36.2000	36.6882	35.2500	35.8900	+0.701%	17,808	+23.683%
2025-08-11	34.7900	35.6400	34.6100	35.6400	+4.028%	15,760	+24.551%
2025-08-08	34.8000	34.8000	34.1000	34.2600	+0.029%	5,252	+29.568%
2025-08-07	34.0000	35.0000	34.0000	34.2500	-0.725%	15,358	+29.606%
2025-08-06	34.3100	35.2700	33.5000	34.5000	+0.262%	8,544	+28.667%
2025-08-05	32.7000	34.4100	32.4750	34.4100	+4.653%	6,866	+29.003%
2025-08-04	32.6700	32.8800	31.6100	32.8800	+4.018%	4,932	+35.006%
2025-08-01	32.1800	32.5100	31.6100	31.6100	-1.954%	9,124	+40.430%
2025-07-31	33.0000	33.0000	31.7267	32.2400	-2.892%	8,548	+37.686%
2025-07-30	32.9900	33.4600	32.9900	33.2000	-1.833%	7,494	+33.705%
2025-07-29	34.2700	34.2700	33.8200	33.8200	-1.313%	2,474	+31.254%
2025-07-28	34.8000	34.8100	33.5600	34.2700	+0.058%	7,005	+29.530%
2025-07-25	33.9400	34.4000	33.8000	34.2500	-0.811%	5,097	+29.606%
2025-07-24	35.3400	35.3400	34.2200	34.5300	-1.484%	10,044	+28.555%
2025-07-23	35.0000	35.2100	34.3480	35.0500	+1.271%	6,196	+26.648%
2025-07-22	34.2500	35.2200	34.2500	34.6100	+0.581%	7,470	+28.258%
2025-07-21	34.4600	34.5800	34.3600	34.4100	+0.175%	6,843	+29.003%
2025-07-18	35.1200	35.1200	34.0300	34.3500	-1.180%	7,842	+29.229%
2025-07-17	32.2050	34.9300	32.2050	34.7600	+1.876%	17,614	+27.704%
2025-07-16	32.7000	34.4500	32.7000	34.1200	+0.649%	11,983	+30.100%
2025-07-15	34.5000	34.5000	33.8900	33.9000	-0.993%	8,113	+30.944%
2025-07-14	34.3300	34.3600	33.7800	34.2400	-1.069%	4,879	+29.644%
2025-07-11	34.2339	34.6100	33.6300	34.6100	-0.058%	6,204	+28.258%
2025-07-10	35.0000	35.0700	34.6300	34.6300	-0.374%	6,333	+28.184%
2025-07-09	34.0600	35.1700	33.8000	34.7600	+1.727%	14,467	+27.704%
2025-07-08	34.0183	34.6900	33.8200	34.1700	+0.886%	10,560	+29.909%
2025-07-07	34.1448	34.5500	33.3000	33.8700	-0.441%	14,737	+31.060%
2025-07-03	34.2100	34.7150	33.8720	34.0200	+0.443%	9,960	+30.482%
2025-07-02	34.5050	34.5100	33.6900	33.8700	+1.074%	11,429	+31.060%
2025-07-01	31.3100	33.9600	31.0000	33.5100	+3.971%	18,283	+32.468%
2025-06-30	30.0600	32.2300	28.9150	32.2300	+6.793%	17,972	+37.729%
2025-06-27	30.0000	30.7700	29.2500	30.1800	+1.309%	434,950	+47.084%
2025-06-26	29.9500	30.0600	29.6000	29.7900	+0.168%	10,167	+49.010%
2025-06-25	29.8100	30.8700	28.8050	29.7400	-0.235%	14,394	+49.260%
2025-06-24	28.2000	29.8100	27.5050	29.8100	+4.049%	17,425	+48.910%
2025-06-23	28.6700	29.0900	28.4700	28.6500	-2.385%	16,791	+54.939%
2025-06-20	29.0000	29.3500	28.5050	29.3500	+0.824%	4,534	+51.244%
2025-06-18	29.4500	29.4600	29.0000	29.1100	-1.154%	11,519	+52.491%
2025-06-17	31.2400	31.2400	29.4500	29.4500	-5.000%	10,984	+50.730%
2025-06-16	32.3900	33.8000	30.5400	31.0000	-2.054%	7,125	+43.194%
2025-06-13	33.8581	33.8581	31.6500	31.6500	-0.315%	7,504	+40.253%
2025-06-12	32.7500	33.1750	31.7500	31.7500	-3.231%	4,911	+39.811%
2025-06-11	32.9900	34.5000	31.7200	32.8100	+1.422%	9,148	+35.294%
2025-06-10	32.0800	34.0300	31.6500	32.3500	+3.686%	11,085	+37.218%
2025-06-09	31.5000	32.5050	31.2000	31.2000	+0.289%	16,412	+42.276%
2025-06-06	31.3100	31.6100	30.9859	31.1100	-0.416%	7,588	+42.687%
2025-06-05	31.6999	31.6999	31.2400	31.2400	-0.128%	8,527	+42.093%
2025-06-04	31.7088	31.9750	31.2800	31.2800	-2.097%	5,261	+41.912%
2025-06-03	32.0150	32.0750	31.7800	31.9500	-0.591%	5,782	+38.936%
2025-06-02	32.5350	32.5350	32.0000	32.1400	-3.164%	5,752	+38.114%
2025-05-30	32.6528	33.2368	32.6528	33.1900	-0.180%	3,949	+33.745%
2025-05-29	32.4001	33.2500	32.4001	33.2500	+1.341%	4,881	+33.504%
2025-05-28	33.1900	33.2150	32.6650	32.8100	+0.244%	4,865	+35.294%
2025-05-27	35.0000	35.0000	32.2400	32.7300	-5.541%	10,184	+35.625%
2025-05-23	35.0000	35.1878	34.5600	34.6500	-2.174%	6,229	+28.110%
2025-05-22	35.7000	35.7000	35.4200	35.4200	-0.784%	5,855	+25.325%
2025-05-21	35.7000	35.7000	35.2500	35.7000	-0.056%	5,174	+24.342%
2025-05-20	36.1900	36.1900	35.1700	35.7200	+0.168%	5,218	+24.272%
2025-05-19	35.2600	36.1200	35.2600	35.6600	-0.363%	6,027	+24.481%
2025-05-16	37.1500	37.6898	35.3312	35.7900	-5.567%	22,218	+24.029%
2025-05-15	37.5400	38.3600	37.4000	37.9000	+0.986%	9,282	+17.124%
2025-05-14	38.4800	38.9200	37.3900	37.5300	-3.323%	22,339	+18.279%
2025-05-13	37.0000	38.9000	37.0000	38.8200	+4.976%	7,042	+14.348%
2025-05-12	37.5000	37.6000	36.9800	36.9800	-0.054%	6,629	+20.038%
2025-05-09	35.0000	37.1700	35.0000	37.0000	+4.225%	12,107	+19.973%
2025-05-08	33.9500	36.0000	33.9000	35.5000	+1.226%	9,887	+25.042%
2025-05-07	36.4000	36.8700	35.0700	35.0700	-3.786%	5,329	+26.575%
2025-05-06	36.9900	37.7500	36.4500	36.4500	-1.990%	4,966	+21.783%
2025-05-05	37.9500	38.0000	37.1900	37.1900	-2.771%	5,220	+19.360%
2025-05-02	37.5000	38.7500	37.5000	38.2500	+0.658%	12,842	+16.052%
2025-05-01	35.9750	38.0000	35.7000	38.0000	+5.497%	7,083	+16.816%
2025-04-30	38.0000	38.0000	36.0200	36.0200	-5.186%	9,825	+23.237%
2025-04-29	36.6800	37.9900	36.3850	37.9900	+3.430%	8,427	+16.847%
2025-04-28	37.9900	37.9900	36.3600	36.7300	-1.237%	7,553	+20.855%
2025-04-25	37.5400	37.5800	34.0900	37.1900	-2.898%	13,223	+19.360%
2025-04-24	38.7600	38.9556	37.4500	38.3000	-1.289%	18,418	+15.901%
2025-04-23	38.5100	39.0300	38.5100	38.8000	-0.231%	13,191	+14.407%
2025-04-22	38.9000	39.3900	37.9000	38.8900	-0.026%	27,454	+14.142%
2025-04-21	35.9000	40.9853	34.9000	38.9000	+9.577%	33,218	+14.113%
2025-04-17	31.8500	37.3400	31.8500	35.5000	+11.460%	27,459	+25.042%
2025-04-16	30.0087	31.9500	30.0087	31.8500	+7.420%	10,307	+39.372%
2025-04-15	28.5000	30.0000	28.5000	29.6500	+1.995%	5,837	+49.713%
2025-04-14	29.0000	29.9750	28.6500	29.0700	+0.937%	7,693	+52.700%
2025-04-11	29.9511	29.9600	28.8000	28.8000	-3.030%	6,649	+54.132%

document.getElementById("Ff2G9L").onerror = function(){this.style.display='none';}; .dark-mode .pLWDqv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pLWDqv{ color: #333333; background-color: white; border: 2px solid #333333; }OVBCOhio Valley Banc Corpstock NASDAQ

OVBC
Ohio Valley Banc Corp
stock NASDAQ