Dark

OVBC
Ohio Valley Banc Corp
stock NASDAQ

At Close

Jul 2, 2026 3:59:30 PM EDT

42.59USD-2.596%(-1.14)16,711

28.06Bid 51.17Ask 23.11Spread

Pre-market

0.00USD-100.000%(-43.72)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

42.61USD+0.047%(+0.02)3,213

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	43.3700	43.8000	42.2200	42.5850	-2.596%	16,711	0.000%
2026-07-01	43.1400	43.9900	43.1400	43.7200	+0.668%	17,895	-2.596%
2026-06-30	43.6800	43.8750	42.8900	43.4300	-1.093%	16,784	-1.946%
2026-06-29	44.2100	44.7100	43.0550	43.9100	-1.459%	27,943	-3.018%
2026-06-26	42.5800	45.0100	41.2500	44.5600	+4.995%	137,247	-4.432%
2026-06-25	43.8800	44.1800	41.7550	42.4400	-4.457%	42,482	+0.342%
2026-06-24	49.5500	50.1500	44.0200	44.4200	-10.226%	45,690	-4.131%
2026-06-23	47.8700	49.7100	47.5200	49.4800	+3.971%	120,727	-13.935%
2026-06-22	48.2800	48.7000	47.5000	47.5900	-1.081%	24,668	-10.517%
2026-06-18	48.3900	49.1500	47.6200	48.1100	+0.543%	43,883	-11.484%
2026-06-17	48.4200	54.9600	47.2500	47.8500	-0.747%	23,297	-11.003%
2026-06-16	48.1100	49.0500	47.9250	48.2100	+0.458%	25,666	-11.668%
2026-06-15	50.4200	51.2500	47.7700	47.9900	-4.269%	30,729	-11.263%
2026-06-12	49.1500	50.3500	49.1500	50.1300	+1.994%	45,988	-15.051%
2026-06-11	49.1600	49.7500	48.9100	49.1500	+0.183%	44,010	-13.357%
2026-06-10	49.0000	49.6900	48.7500	49.0600	+1.092%	51,812	-13.198%
2026-06-09	48.5100	49.7400	48.3700	48.5300	+0.352%	22,152	-12.250%
2026-06-08	48.2100	49.5422	47.4400	48.3600	+0.436%	85,352	-11.942%
2026-06-05	48.4200	49.0650	48.1100	48.1500	-0.124%	39,609	-11.558%
2026-06-04	47.3700	48.8000	47.3600	48.2100	+2.903%	54,166	-11.668%
2026-06-03	48.1000	48.4300	46.8000	46.8500	-3.052%	30,290	-9.104%
2026-06-02	47.3000	49.0000	47.3000	48.3250	+1.930%	39,923	-11.878%
2026-06-01	48.0600	48.1000	46.5400	47.4100	-1.332%	26,940	-10.177%
2026-05-29	49.5200	49.6000	48.0500	48.0500	-2.357%	26,760	-11.374%
2026-05-28	49.5900	50.6800	48.9000	49.2100	+0.081%	96,649	-13.463%
2026-05-27	48.0600	50.2400	47.9000	49.1700	+2.523%	164,990	-13.392%
2026-05-26	47.6900	48.6950	47.4350	47.9600	+1.589%	55,283	-11.207%
2026-05-22	47.3900	48.0700	47.0000	47.2100	+0.085%	31,432	-9.797%
2026-05-21	46.7000	47.3250	46.7000	47.1700	+1.093%	16,282	-9.720%
2026-05-20	46.0000	47.4200	46.0000	46.6600	+1.878%	18,662	-8.733%
2026-05-19	45.6500	45.9500	45.2500	45.8000	+0.483%	12,502	-7.020%
2026-05-18	45.7500	46.3800	45.5800	45.5800	+0.485%	15,451	-6.571%
2026-05-15	45.7500	46.0100	45.3600	45.3600	-1.284%	10,950	-6.118%
2026-05-14	45.9500	46.7100	45.6500	45.9500	+0.657%	10,644	-7.323%
2026-05-13	45.7300	46.0000	45.5500	45.6500	+0.022%	7,939	-6.714%
2026-05-12	46.2700	46.2700	45.3400	45.6400	-1.019%	13,517	-6.694%
2026-05-11	45.4900	46.2600	45.0050	46.1100	+1.991%	21,012	-7.645%
2026-05-08	45.0600	45.5200	44.9000	45.2100	+0.556%	9,214	-5.806%
2026-05-07	45.0000	45.0650	44.9600	44.9600	+0.245%	7,931	-5.282%
2026-05-06	45.2600	45.8900	44.8500	44.8500	+0.223%	18,138	-5.050%
2026-05-05	44.4900	44.9500	44.1500	44.7500	+1.474%	5,262	-4.838%
2026-05-04	45.0600	45.5100	44.0000	44.1000	-1.716%	9,877	-3.435%
2026-05-01	44.4001	45.2500	44.1400	44.8700	+0.809%	19,764	-5.092%
2026-04-30	44.9600	45.5600	44.4600	44.5100	-1.067%	11,061	-4.325%
2026-04-29	46.0600	46.0600	44.8950	44.9900	-1.769%	17,716	-5.346%
2026-04-28	46.0000	46.0000	45.3200	45.8000	+0.219%	13,353	-7.020%
2026-04-27	45.8500	46.2500	45.7000	45.7000	+0.219%	8,443	-6.816%
2026-04-24	45.9000	46.2500	45.5100	45.6000	-1.427%	5,435	-6.612%
2026-04-23	46.4100	46.7500	45.9700	46.2600	+0.022%	7,764	-7.944%
2026-04-22	46.5100	46.9400	46.2500	46.2500	-0.495%	7,906	-7.924%
2026-04-21	46.8500	47.0000	46.3200	46.4800	-0.279%	11,526	-8.380%
2026-04-20	47.0000	47.0000	46.5000	46.6100	0.000%	7,421	-8.635%
2026-04-17	46.0900	47.1200	46.0000	46.6100	+2.417%	14,942	-8.635%
2026-04-16	46.0000	46.0000	45.5100	45.5100	-0.438%	8,870	-6.427%
2026-04-15	45.7100	45.8700	45.5000	45.7100	+0.219%	14,020	-6.837%
2026-04-14	45.7100	45.7100	45.1100	45.6100	+0.242%	11,824	-6.632%
2026-04-13	45.3800	45.5500	45.1950	45.5000	-0.197%	12,861	-6.407%
2026-04-10	45.7200	45.7874	45.2500	45.5900	+0.066%	15,017	-6.591%
2026-04-09	45.5800	45.7800	45.0200	45.5600	+0.641%	27,344	-6.530%
2026-04-08	45.9300	45.9900	45.0550	45.2700	+2.282%	15,731	-5.931%
2026-04-07	44.8100	44.8100	43.2500	44.2600	-0.562%	27,908	-3.784%
2026-04-06	44.2000	44.9900	44.0400	44.5100	+0.565%	19,292	-4.325%
2026-04-02	43.9300	44.5150	43.7500	44.2600	+0.295%	20,396	-3.784%
2026-04-01	44.0000	44.7000	44.0000	44.1300	+0.616%	8,186	-3.501%
2026-03-31	43.0500	44.1600	42.7500	43.8600	+3.297%	16,699	-2.907%
2026-03-30	42.7500	42.7700	42.4000	42.4600	+0.592%	15,258	+0.294%
2026-03-27	42.2200	42.2900	42.0000	42.2100	-0.118%	7,777	+0.888%
2026-03-26	41.8000	43.0000	41.8000	42.2600	+0.024%	9,771	+0.769%
2026-03-25	42.4200	42.8100	42.1900	42.2500	+0.667%	11,744	+0.793%
2026-03-24	42.5250	42.5250	41.9700	41.9700	+0.024%	13,998	+1.465%
2026-03-23	41.2400	42.8200	41.2400	41.9600	+3.273%	12,127	+1.490%
2026-03-20	41.0500	41.7200	40.6300	40.6300	-1.168%	25,904	+4.812%
2026-03-19	39.7500	41.7500	39.7500	41.1100	+1.381%	7,960	+3.588%
2026-03-18	41.2700	43.2600	39.8900	40.5500	-2.383%	15,508	+5.018%
2026-03-17	43.0000	43.0000	41.0000	41.5400	-0.788%	11,090	+2.516%
2026-03-16	41.5700	42.0900	41.4500	41.8700	+1.626%	9,118	+1.708%
2026-03-13	42.5000	42.5000	41.1060	41.2000	-0.914%	9,063	+3.362%
2026-03-12	41.2700	41.5800	40.7500	41.5800	+0.169%	4,789	+2.417%
2026-03-11	42.2300	42.5200	41.3100	41.5100	-1.937%	8,368	+2.590%
2026-03-10	42.1400	42.8200	41.9600	42.3300	+0.047%	13,749	+0.602%
2026-03-09	42.1600	42.4800	41.7000	42.3100	+0.083%	8,135	+0.650%
2026-03-06	42.0000	42.3350	41.7500	42.2750	-0.763%	7,700	+0.733%
2026-03-05	42.8200	43.1500	42.3200	42.6000	-1.286%	10,413	-0.035%
2026-03-04	43.2200	43.4950	42.7500	43.1550	+0.454%	17,312	-1.321%
2026-03-03	42.5300	43.1950	42.0000	42.9600	-0.116%	13,708	-0.873%
2026-03-02	42.1400	43.1000	42.0001	43.0100	+0.891%	8,278	-0.988%
2026-02-27	44.0000	44.0000	42.6300	42.6300	-3.114%	11,099	-0.106%
2026-02-26	44.1000	44.8000	43.7400	44.0000	+0.228%	21,944	-3.216%
2026-02-25	43.9400	44.1742	43.5100	43.9000	+0.896%	25,695	-2.995%
2026-02-24	44.0100	44.0400	43.1000	43.5100	-1.046%	13,759	-2.126%
2026-02-23	44.5500	44.5500	42.9900	43.9700	-0.204%	14,344	-3.150%
2026-02-20	43.5000	44.4300	43.5000	44.0600	+0.847%	18,122	-3.348%
2026-02-19	43.5200	43.7850	43.2800	43.6900	+0.657%	7,317	-2.529%
2026-02-18	43.9200	44.6599	43.4050	43.4050	+0.358%	14,221	-1.889%
2026-02-17	43.2600	43.3700	43.1500	43.2500	+0.698%	10,431	-1.538%
2026-02-13	43.2600	43.6850	42.9500	42.9500	+0.327%	7,493	-0.850%
2026-02-12	43.0100	43.0800	42.3000	42.8100	0.000%	10,031	-0.526%
2026-02-11	43.2200	44.4550	42.7500	42.8100	-0.210%	10,655	-0.526%
2026-02-10	43.0000	43.1000	42.9000	42.9000	-0.163%	24,009	-0.734%
2026-02-09	42.9800	43.2750	42.8000	42.9700	+0.491%	10,678	-0.896%
2026-02-06	43.0000	43.0200	42.7500	42.7600	+0.564%	9,218	-0.409%
2026-02-05	43.1500	43.1500	42.5200	42.5200	-0.094%	6,846	+0.153%
2026-02-04	42.0000	43.2000	41.9700	42.5600	+1.794%	17,625	+0.059%
2026-02-03	41.7500	42.1600	41.7500	41.8100	+0.723%	11,845	+1.854%
2026-02-02	41.4600	41.7500	41.2600	41.5100	+0.875%	21,157	+2.590%
2026-01-30	41.3400	41.3400	41.1100	41.1500	-0.024%	9,042	+3.487%
2026-01-29	41.0000	41.3000	41.0000	41.1600	+0.268%	9,291	+3.462%
2026-01-28	41.2000	41.2000	40.7750	41.0500	-0.024%	7,003	+3.739%
2026-01-27	40.4500	41.7700	40.4500	41.0600	+1.835%	9,513	+3.714%
2026-01-26	40.3000	40.9900	39.6000	40.3200	+0.025%	5,935	+5.618%
2026-01-23	41.4400	41.9600	40.3100	40.3100	-2.727%	6,653	+5.644%
2026-01-22	41.1700	41.9900	41.0500	41.4400	+1.594%	9,810	+2.763%
2026-01-21	39.7600	41.0000	38.8800	40.7900	+2.462%	10,263	+4.401%
2026-01-20	40.0000	40.0100	39.5000	39.8100	-0.624%	5,210	+6.971%
2026-01-16	40.2200	41.1300	38.9550	40.0600	-0.497%	8,147	+6.303%
2026-01-15	40.0000	40.8300	40.0000	40.2600	+0.902%	4,254	+5.775%
2026-01-14	39.8200	40.0750	39.8200	39.9000	+1.243%	4,952	+6.729%
2026-01-13	40.2600	40.2600	39.4100	39.4100	-1.573%	4,516	+8.056%
2026-01-12	40.4300	40.8400	40.0000	40.0400	-0.965%	5,991	+6.356%
2026-01-09	41.2400	41.2400	40.4300	40.4300	-1.149%	6,200	+5.330%
2026-01-08	40.5200	41.0200	40.3000	40.9000	+1.238%	5,178	+4.120%
2026-01-07	39.2500	40.5500	38.6000	40.4000	+3.009%	9,024	+5.408%
2026-01-06	39.7400	39.9900	38.5850	39.2200	-0.784%	27,552	+8.580%
2026-01-05	39.5500	40.9000	39.4000	39.5300	0.000%	9,618	+7.728%
2026-01-02	40.2500	40.5700	39.3400	39.5300	-1.126%	5,770	+7.728%
2025-12-31	40.2000	40.2700	39.8000	39.9800	+0.201%	5,171	+6.516%
2025-12-30	40.3800	41.2300	39.8300	39.9000	-0.573%	6,683	+6.729%
2025-12-29	40.4900	40.4900	39.8150	40.1300	-0.471%	9,425	+6.118%
2025-12-26	40.5000	40.7500	40.3200	40.3200	-0.149%	5,789	+5.618%
2025-12-24	40.4600	40.6800	40.2400	40.3800	+0.598%	5,930	+5.461%
2025-12-23	40.9050	40.9050	40.1400	40.1400	-0.545%	11,507	+6.091%
2025-12-22	41.3750	41.4500	40.3500	40.3600	-2.039%	9,168	+5.513%
2025-12-19	41.4500	41.5500	40.9050	41.2000	-0.483%	40,687	+3.362%
2025-12-18	41.5500	41.5500	41.3000	41.4000	-0.217%	10,787	+2.862%
2025-12-17	41.5500	41.5500	40.6600	41.4900	-0.120%	16,858	+2.639%
2025-12-16	41.5000	41.5500	41.1800	41.5400	0.000%	13,352	+2.516%
2025-12-15	41.5000	41.5400	41.1900	41.5400	+0.290%	14,197	+2.516%
2025-12-12	41.8250	41.8250	41.4000	41.4200	-0.695%	9,902	+2.813%
2025-12-11	41.9400	41.9500	41.5000	41.7100	-0.120%	25,713	+2.098%
2025-12-10	41.8600	42.0000	41.7500	41.7600	+0.264%	30,343	+1.976%
2025-12-09	41.7000	41.8500	41.5900	41.6500	+0.120%	8,741	+2.245%
2025-12-08	41.3000	41.9500	38.3600	41.6000	+1.711%	34,948	+2.368%
2025-12-05	41.2500	41.5000	40.9000	40.9000	-0.086%	8,679	+4.120%
2025-12-04	39.2500	41.1700	39.2000	40.9350	+4.213%	13,219	+4.031%
2025-12-03	38.4261	39.4076	38.3000	39.2800	+2.026%	35,575	+8.414%
2025-12-02	38.9400	38.9500	38.5000	38.5000	-0.773%	5,929	+10.610%
2025-12-01	38.4400	39.9800	36.7500	38.8000	+0.052%	8,686	+9.755%
2025-11-28	39.0000	39.0000	38.7500	38.7800	-0.436%	4,121	+9.812%
2025-11-26	39.0000	39.5800	38.5600	38.9500	-0.128%	15,559	+9.332%
2025-11-25	38.9900	39.2900	37.6623	39.0000	+0.257%	26,223	+9.192%
2025-11-24	39.7500	39.7500	38.5000	38.9000	-0.917%	20,146	+9.473%
2025-11-21	36.8500	39.2600	36.8500	39.2600	+6.946%	10,425	+8.469%
2025-11-20	35.2500	36.9400	35.2500	36.7100	+3.994%	12,987	+16.004%
2025-11-19	35.3000	35.3001	35.3000	35.3000	-0.731%	3,113	+20.637%
2025-11-18	35.7400	35.7500	34.8100	35.5600	+0.367%	7,141	+19.755%
2025-11-17	35.1600	35.7500	35.1600	35.4300	-0.310%	3,574	+20.195%
2025-11-14	35.2500	35.7500	35.2500	35.5400	-0.587%	4,628	+19.823%
2025-11-13	35.7500	35.7500	35.6700	35.7500	+0.619%	7,615	+19.119%
2025-11-12	35.4700	35.7700	35.4050	35.5300	+0.141%	5,381	+19.856%
2025-11-11	35.3500	35.5000	34.9500	35.4800	+0.795%	8,070	+20.025%
2025-11-10	35.7300	35.8800	35.2000	35.2000	-0.142%	18,891	+20.980%
2025-11-07	35.6500	35.7500	35.2500	35.2500	-0.676%	2,301	+20.809%
2025-11-06	35.9600	36.3350	35.3400	35.4900	-1.280%	12,101	+19.992%
2025-11-05	36.0000	36.5000	35.9000	35.9500	+0.111%	13,961	+18.456%
2025-11-04	35.0700	36.5400	35.0700	35.9100	+1.757%	8,729	+18.588%
2025-11-03	34.9000	35.9300	34.9000	35.2900	+0.829%	3,296	+20.672%
2025-10-31	34.8000	35.7600	34.8000	35.0000	-1.630%	2,292	+21.671%
2025-10-30	34.6100	35.8000	34.1800	35.5800	+2.625%	21,545	+19.688%
2025-10-29	35.3500	36.0150	34.3200	34.6700	-2.338%	22,992	+22.830%
2025-10-28	35.6900	35.7000	35.0050	35.5000	+2.424%	12,878	+19.958%
2025-10-27	35.9500	36.0250	34.6300	34.6600	-3.535%	8,041	+22.865%
2025-10-24	35.9500	35.9500	35.7500	35.9300	-0.139%	6,644	+18.522%
2025-10-23	36.2500	36.5150	35.9800	35.9800	-1.289%	3,746	+18.357%
2025-10-22	35.9000	36.8400	35.9000	36.4500	+1.532%	7,338	+16.831%
2025-10-21	36.2500	36.2500	35.8020	35.9000	-1.211%	5,217	+18.621%
2025-10-20	36.5538	36.5538	36.3400	36.3400	+1.141%	2,718	+17.185%
2025-10-17	35.1400	36.0300	35.1400	35.9300	+1.268%	4,984	+18.522%
2025-10-16	36.1500	36.1500	35.4300	35.4800	-2.715%	4,852	+20.025%
2025-10-15	36.1299	36.4700	35.9000	36.4700	+1.221%	8,967	+16.767%
2025-10-14	35.7050	36.0300	35.6000	36.0300	+1.952%	4,251	+18.193%
2025-10-13	34.8500	35.4850	34.8500	35.3400	+1.464%	8,866	+20.501%
2025-10-10	34.8500	35.2100	34.5000	34.8300	-1.415%	5,318	+22.265%
2025-10-09	35.9900	35.9900	35.3300	35.3300	-1.615%	3,773	+20.535%
2025-10-08	36.0000	36.0500	35.9100	35.9100	-0.526%	5,287	+18.588%
2025-10-07	36.1000	36.2900	36.0000	36.1000	-0.111%	9,524	+17.964%
2025-10-06	36.1250	36.2000	35.9300	36.1400	+0.069%	6,171	+17.833%
2025-10-03	36.2300	36.2300	35.9000	36.1150	+0.097%	5,500	+17.915%
2025-10-02	36.2500	36.7500	35.2500	36.0800	-1.178%	3,318	+18.029%
2025-10-01	36.8000	36.8000	36.5100	36.5100	-1.271%	4,749	+16.639%
2025-09-30	37.5500	37.5500	36.8100	36.9800	-1.597%	7,017	+15.157%
2025-09-29	37.9500	37.9500	37.5500	37.5800	-1.079%	2,907	+13.318%
2025-09-26	37.6600	38.0000	37.6000	37.9900	+0.769%	27,692	+12.095%
2025-09-25	38.1075	38.1075	37.7000	37.7000	-1.412%	5,180	+12.958%
2025-09-24	38.5200	38.5500	38.2000	38.2400	+0.632%	7,650	+11.362%
2025-09-23	38.9300	38.9500	38.0000	38.0000	-0.809%	4,341	+12.066%
2025-09-22	39.0340	39.6200	37.9600	38.3100	-1.643%	12,095	+11.159%
2025-09-19	38.7500	39.3000	38.4900	38.9500	+0.129%	71,110	+9.332%
2025-09-18	37.5000	38.9000	37.5000	38.9000	+4.542%	6,019	+9.473%
2025-09-17	37.0000	37.6400	37.0000	37.2100	+0.568%	4,452	+14.445%
2025-09-16	36.8804	37.1700	36.7500	37.0000	+0.135%	3,811	+15.095%
2025-09-15	37.3300	37.3300	36.9500	36.9500	0.000%	4,119	+15.250%
2025-09-12	37.1900	37.2250	36.4850	36.9500	+0.136%	2,805	+15.250%
2025-09-11	36.5500	36.9750	32.9653	36.9000	+0.710%	20,377	+15.407%
2025-09-10	36.5000	36.8600	36.0000	36.6400	+0.082%	21,557	+16.225%
2025-09-09	37.0000	37.0000	36.4050	36.6100	+0.137%	3,501	+16.321%
2025-09-08	36.8000	36.8400	36.5600	36.5600	+0.164%	6,117	+16.480%
2025-09-05	36.8600	37.3600	36.3100	36.5000	-1.084%	20,524	+16.671%
2025-09-04	36.9300	37.5500	36.8000	36.9000	+1.068%	7,001	+15.407%
2025-09-03	36.7500	36.9900	36.5000	36.5100	-0.680%	4,697	+16.639%
2025-09-02	36.9700	37.2000	36.0000	36.7600	-0.649%	23,811	+15.846%
2025-08-29	36.5100	37.0000	35.8000	37.0000	+1.121%	19,545	+15.095%
2025-08-28	36.3000	36.5900	36.2500	36.5900	+0.660%	3,871	+16.384%
2025-08-27	35.5500	36.7000	35.5500	36.3500	+1.480%	20,231	+17.153%
2025-08-26	36.1650	36.1650	35.8200	35.8200	+1.072%	4,423	+18.886%
2025-08-25	36.8000	36.8000	35.4400	35.4400	-2.342%	5,797	+20.161%
2025-08-22	36.1308	36.8700	35.9850	36.2900	+1.510%	22,637	+17.346%
2025-08-21	35.6200	35.9500	35.6200	35.7500	-0.612%	2,542	+19.119%
2025-08-20	35.0200	36.2000	34.9901	35.9700	+0.785%	7,325	+18.390%
2025-08-19	35.3500	35.6900	35.1050	35.6900	+0.962%	9,996	+19.319%
2025-08-18	34.9000	35.3500	34.8700	35.3500	+1.815%	4,016	+20.467%
2025-08-15	35.5800	35.5800	34.7200	34.7200	-1.643%	3,451	+22.653%
2025-08-14	35.4600	36.0700	35.3000	35.3000	-1.890%	6,866	+20.637%
2025-08-13	36.0000	36.1001	35.8300	35.9800	+0.251%	11,309	+18.357%
2025-08-12	36.2000	36.6882	35.2500	35.8900	+0.701%	17,808	+18.654%
2025-08-11	34.7900	35.6400	34.6100	35.6400	+4.028%	15,760	+19.487%
2025-08-08	34.8000	34.8000	34.1000	34.2600	+0.029%	5,252	+24.299%
2025-08-07	34.0000	35.0000	34.0000	34.2500	-0.725%	15,358	+24.336%
2025-08-06	34.3100	35.2700	33.5000	34.5000	+0.262%	8,544	+23.435%
2025-08-05	32.7000	34.4100	32.4750	34.4100	+4.653%	6,866	+23.758%
2025-08-04	32.6700	32.8800	31.6100	32.8800	+4.018%	4,932	+29.516%
2025-08-01	32.1800	32.5100	31.6100	31.6100	-1.954%	9,124	+34.720%
2025-07-31	33.0000	33.0000	31.7267	32.2400	-2.892%	8,548	+32.087%
2025-07-30	32.9900	33.4600	32.9900	33.2000	-1.833%	7,494	+28.268%
2025-07-29	34.2700	34.2700	33.8200	33.8200	-1.313%	2,474	+25.917%
2025-07-28	34.8000	34.8100	33.5600	34.2700	+0.058%	7,005	+24.263%
2025-07-25	33.9400	34.4000	33.8000	34.2500	-0.811%	5,097	+24.336%
2025-07-24	35.3400	35.3400	34.2200	34.5300	-1.484%	10,044	+23.328%
2025-07-23	35.0000	35.2100	34.3480	35.0500	+1.271%	6,196	+21.498%
2025-07-22	34.2500	35.2200	34.2500	34.6100	+0.581%	7,470	+23.042%
2025-07-21	34.4600	34.5800	34.3600	34.4100	+0.175%	6,843	+23.758%
2025-07-18	35.1200	35.1200	34.0300	34.3500	-1.180%	7,842	+23.974%
2025-07-17	32.2050	34.9300	32.2050	34.7600	+1.876%	17,614	+22.512%
2025-07-16	32.7000	34.4500	32.7000	34.1200	+0.649%	11,983	+24.809%
2025-07-15	34.5000	34.5000	33.8900	33.9000	-0.993%	8,113	+25.619%
2025-07-14	34.3300	34.3600	33.7800	34.2400	-1.069%	4,879	+24.372%
2025-07-11	34.2339	34.6100	33.6300	34.6100	-0.058%	6,204	+23.042%
2025-07-10	35.0000	35.0700	34.6300	34.6300	-0.374%	6,333	+22.971%
2025-07-09	34.0600	35.1700	33.8000	34.7600	+1.727%	14,467	+22.512%
2025-07-08	34.0183	34.6900	33.8200	34.1700	+0.886%	10,560	+24.627%
2025-07-07	34.1448	34.5500	33.3000	33.8700	-0.441%	14,737	+25.731%
2025-07-03	34.2100	34.7150	33.8720	34.0200	+0.443%	9,960	+25.176%
2025-07-02	34.5050	34.5100	33.6900	33.8700	+1.074%	11,429	+25.731%
2025-07-01	31.3100	33.9600	31.0000	33.5100	+3.971%	18,283	+27.081%
2025-06-30	30.0600	32.2300	28.9150	32.2300	+6.793%	17,972	+32.128%
2025-06-27	30.0000	30.7700	29.2500	30.1800	+1.309%	434,950	+41.103%
2025-06-26	29.9500	30.0600	29.6000	29.7900	+0.168%	10,167	+42.951%
2025-06-25	29.8100	30.8700	28.8050	29.7400	-0.235%	14,394	+43.191%
2025-06-24	28.2000	29.8100	27.5050	29.8100	+4.049%	17,425	+42.855%
2025-06-23	28.6700	29.0900	28.4700	28.6500	-2.385%	16,791	+48.639%
2025-06-20	29.0000	29.3500	28.5050	29.3500	+0.824%	4,534	+45.094%
2025-06-18	29.4500	29.4600	29.0000	29.1100	-1.154%	11,519	+46.290%
2025-06-17	31.2400	31.2400	29.4500	29.4500	-5.000%	10,984	+44.601%
2025-06-16	32.3900	33.8000	30.5400	31.0000	-2.054%	7,125	+37.371%
2025-06-13	33.8581	33.8581	31.6500	31.6500	-0.315%	7,504	+34.550%
2025-06-12	32.7500	33.1750	31.7500	31.7500	-3.231%	4,911	+34.126%
2025-06-11	32.9900	34.5000	31.7200	32.8100	+1.422%	9,148	+29.793%
2025-06-10	32.0800	34.0300	31.6500	32.3500	+3.686%	11,085	+31.638%
2025-06-09	31.5000	32.5050	31.2000	31.2000	+0.289%	16,412	+36.490%
2025-06-06	31.3100	31.6100	30.9859	31.1100	-0.416%	7,588	+36.885%
2025-06-05	31.6999	31.6999	31.2400	31.2400	-0.128%	8,527	+36.316%
2025-06-04	31.7088	31.9750	31.2800	31.2800	-2.097%	5,261	+36.141%
2025-06-03	32.0150	32.0750	31.7800	31.9500	-0.591%	5,782	+33.286%
2025-06-02	32.5350	32.5350	32.0000	32.1400	-3.164%	5,752	+32.498%
2025-05-30	32.6528	33.2368	32.6528	33.1900	-0.180%	3,949	+28.307%
2025-05-29	32.4001	33.2500	32.4001	33.2500	+1.341%	4,881	+28.075%
2025-05-28	33.1900	33.2150	32.6650	32.8100	+0.244%	4,865	+29.793%
2025-05-27	35.0000	35.0000	32.2400	32.7300	-5.541%	10,184	+30.110%
2025-05-23	35.0000	35.1878	34.5600	34.6500	-2.174%	6,229	+22.900%
2025-05-22	35.7000	35.7000	35.4200	35.4200	-0.784%	5,855	+20.229%
2025-05-21	35.7000	35.7000	35.2500	35.7000	-0.056%	5,174	+19.286%
2025-05-20	36.1900	36.1900	35.1700	35.7200	+0.168%	5,218	+19.219%
2025-05-19	35.2600	36.1200	35.2600	35.6600	-0.363%	6,027	+19.420%
2025-05-16	37.1500	37.6898	35.3312	35.7900	-5.567%	22,218	+18.986%
2025-05-15	37.5400	38.3600	37.4000	37.9000	+0.986%	9,282	+12.361%
2025-05-14	38.4800	38.9200	37.3900	37.5300	-3.323%	22,339	+13.469%
2025-05-13	37.0000	38.9000	37.0000	38.8200	+4.976%	7,042	+9.699%
2025-05-12	37.5000	37.6000	36.9800	36.9800	-0.054%	6,629	+15.157%
2025-05-09	35.0000	37.1700	35.0000	37.0000	+4.225%	12,107	+15.095%
2025-05-08	33.9500	36.0000	33.9000	35.5000	+1.226%	9,887	+19.958%
2025-05-07	36.4000	36.8700	35.0700	35.0700	-3.786%	5,329	+21.429%
2025-05-06	36.9900	37.7500	36.4500	36.4500	-1.990%	4,966	+16.831%
2025-05-05	37.9500	38.0000	37.1900	37.1900	-2.771%	5,220	+14.507%
2025-05-02	37.5000	38.7500	37.5000	38.2500	+0.658%	12,842	+11.333%
2025-05-01	35.9750	38.0000	35.7000	38.0000	+5.497%	7,083	+12.066%
2025-04-30	38.0000	38.0000	36.0200	36.0200	-5.186%	9,825	+18.226%
2025-04-29	36.6800	37.9900	36.3850	37.9900	+3.430%	8,427	+12.095%
2025-04-28	37.9900	37.9900	36.3600	36.7300	-1.237%	7,553	+15.941%
2025-04-25	37.5400	37.5800	34.0900	37.1900	-2.898%	13,223	+14.507%
2025-04-24	38.7600	38.9556	37.4500	38.3000	-1.289%	18,418	+11.188%
2025-04-23	38.5100	39.0300	38.5100	38.8000	-0.231%	13,191	+9.755%
2025-04-22	38.9000	39.3900	37.9000	38.8900	-0.026%	27,454	+9.501%
2025-04-21	35.9000	40.9853	34.9000	38.9000	+9.577%	33,218	+9.473%
2025-04-17	31.8500	37.3400	31.8500	35.5000	+11.460%	27,459	+19.958%
2025-04-16	30.0087	31.9500	30.0087	31.8500	+7.420%	10,307	+33.705%
2025-04-15	28.5000	30.0000	28.5000	29.6500	+1.995%	5,837	+43.626%
2025-04-14	29.0000	29.9750	28.6500	29.0700	+0.937%	7,693	+46.491%
2025-04-11	29.9511	29.9600	28.8000	28.8000	-3.030%	6,649	+47.865%
2025-04-10	30.3800	30.3800	29.3100	29.7000	-2.463%	7,781	+43.384%
2025-04-09	28.2133	30.5800	26.9400	30.4500	+10.889%	28,532	+39.852%
2025-04-08	27.4100	28.4350	27.4100	27.4600	-1.753%	3,553	+55.080%
2025-04-07	27.7900	27.9700	26.9600	27.9500	+1.415%	5,917	+52.361%
2025-04-04	28.4800	28.4800	27.2000	27.5600	-5.292%	7,546	+54.517%
2025-04-03	27.5000	29.1000	27.5000	29.1000	+2.069%	6,709	+46.340%
2025-04-02	26.7000	29.4800	26.7000	28.5100	+3.710%	14,252	+49.369%
2025-04-01	26.7850	27.4900	25.7500	27.4900	+5.528%	15,873	+54.911%
2025-03-31	26.6100	27.3000	26.0500	26.0500	-3.447%	10,184	+63.474%
2025-03-28	27.8900	28.1000	26.8700	26.9800	-4.258%	7,733	+57.839%
2025-03-27	27.4200	28.1900	27.4200	28.1800	+2.809%	4,618	+51.118%
2025-03-26	28.8600	28.8600	27.0300	27.4100	-2.663%	11,556	+55.363%
2025-03-25	29.7900	29.7900	28.1600	28.1600	-4.510%	5,912	+51.225%
2025-03-24	30.1670	30.1670	29.4900	29.4900	+0.034%	7,573	+44.405%
2025-03-21	31.1100	31.6000	29.0200	29.4800	-7.296%	36,434	+44.454%
2025-03-20	30.6400	31.8000	30.1800	31.8000	+4.194%	11,888	+33.915%
2025-03-19	30.0100	30.7665	30.0100	30.5200	-0.586%	15,666	+39.531%
2025-03-18	30.9800	31.3200	30.5000	30.7000	+0.196%	50,851	+38.713%
2025-03-17	30.7600	31.0000	30.5000	30.6400	+0.956%	12,247	+38.985%
2025-03-14	30.2200	30.3650	30.1500	30.3500	+0.663%	4,199	+40.313%
2025-03-13	30.4300	30.5800	30.0700	30.1500	-0.166%	9,245	+41.244%
2025-03-12	30.5550	30.8100	29.9200	30.2000	+0.266%	4,835	+41.010%
2025-03-11	30.7000	30.8700	29.6000	30.1200	-1.921%	17,104	+41.384%
2025-03-10	31.1000	31.8900	30.6300	30.7100	-3.123%	12,290	+38.668%
2025-03-07	31.8600	32.2300	31.7000	31.7000	-1.614%	12,610	+34.338%
2025-03-06	32.8100	32.8100	31.6500	32.2200	+1.385%	23,284	+32.169%
2025-03-05	31.8425	32.2200	31.5100	31.7800	+1.761%	12,345	+33.999%
2025-03-04	31.8000	32.0350	31.2300	31.2300	-1.977%	14,331	+36.359%
2025-03-03	31.7300	32.2700	31.2700	31.8600	+1.143%	99,918	+33.663%
2025-02-28	31.1500	31.5000	30.7100	31.5000	+1.613%	9,378	+35.190%
2025-02-27	29.0000	31.5900	29.0000	31.0000	+5.874%	24,396	+37.371%
2025-02-26	28.2600	29.2800	28.2600	29.2800	+4.571%	8,408	+45.441%
2025-02-25	27.3050	28.1500	27.3050	28.0000	+3.627%	10,405	+52.089%
2025-02-24	27.0000	27.5250	27.0000	27.0200	+0.671%	13,332	+57.605%
2025-02-21	26.2600	27.0400	26.2600	26.8400	+2.208%	12,667	+58.662%
2025-02-20	26.1500	26.2800	26.0900	26.2601	+0.000%	4,730	+62.166%
2025-02-19	26.2500	26.6600	26.2500	26.2600	+0.038%	15,930	+62.167%
2025-02-18	26.6900	26.6900	26.2500	26.2500	0.000%	2,527	+62.229%
2025-02-14	26.0300	26.4600	26.0100	26.2500	+0.962%	1,698	+62.229%
2025-02-13	25.0000	26.3350	25.0000	26.0000	+4.000%	10,174	+63.788%
2025-02-12	24.6000	25.3700	24.6000	25.0000	+1.626%	4,195	+70.340%
2025-02-11	24.2500	25.0000	24.2500	24.6000	+0.778%	10,381	+73.110%
2025-02-10	24.4100	25.0000	24.4000	24.4100	+2.134%	2,806	+74.457%
2025-02-07	23.4000	23.9000	23.4000	23.9000	+2.137%	1,833	+78.180%
2025-02-06	23.4400	23.4400	23.4000	23.4000	+0.645%	2,709	+81.987%
2025-02-05	23.5200	23.5200	23.2500	23.2500	0.000%	2,435	+83.161%
2025-02-04	23.6000	23.6000	23.2500	23.2500	+1.087%	768	+83.161%
2025-02-03	23.5000	23.9500	23.0000	23.0000	-3.564%	5,407	+85.152%
2025-01-31	23.7000	23.9250	23.6000	23.8500	+0.633%	8,518	+78.553%
2025-01-30	23.5326	23.9500	23.5326	23.7000	+0.851%	4,958	+79.684%
2025-01-29	23.3200	24.2400	23.3000	23.5000	+2.845%	20,165	+81.213%
2025-01-28	22.8500	22.8500	22.8500	22.8500	+0.440%	628	+86.368%
2025-01-27	22.5500	23.0900	22.5500	22.7500	+2.941%	1,296	+87.187%
2025-01-24	23.1800	23.1800	22.1000	22.1000	-4.659%	4,346	+92.692%
2025-01-23	22.4400	23.1800	22.4400	23.1800	+0.303%	1,903	+83.714%
2025-01-22	23.1000	23.5199	23.1000	23.1100	-0.043%	4,149	+84.271%
2025-01-21	23.2400	23.5000	23.0500	23.1200	-1.197%	4,578	+84.191%
2025-01-17	23.3000	23.6500	23.2500	23.4000	+0.429%	2,827	+81.987%
2025-01-16	22.3800	23.3000	22.1500	23.3000	+4.018%	6,865	+82.768%
2025-01-15	23.0000	23.1900	21.8600	22.4000	-2.397%	56,923	+90.112%
2025-01-14	23.3953	23.7400	22.8750	22.9500	-1.460%	3,300	+85.556%
2025-01-13	23.7200	23.7200	23.2900	23.2900	-0.043%	1,270	+82.847%
2025-01-10	23.6250	23.7500	23.2500	23.3000	-0.977%	14,653	+82.768%

document.getElementById("kxR8FF").onerror = function(){this.style.display='none';}; .dark-mode .XgvDH4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XgvDH4{ color: #333333; background-color: white; border: 2px solid #333333; }OVBCOhio Valley Banc Corpstock NASDAQ

OVBC
Ohio Valley Banc Corp
stock NASDAQ