Dark

ANDC
ANDOVER BANCORP INC OH
stock OTC

EOD

Jul 28, 2026

21.00USD+2.439%(+0.50)321

Pre-market

0.00USD-100.000%(-20.50)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	21.0000	21.0000	21.0000	21.0000	+2.439%	321	0.000%
2026-07-27	20.5000	20.5000	20.5000	20.5000	+2.244%	200	+2.439%
2026-07-23	20.0500	20.0500	20.0500	20.0500	-0.050%	500	+4.738%
2026-07-16	20.1000	20.1000	19.8000	20.0600	-0.199%	7,793	+4.686%
2026-07-13	20.1100	20.1100	20.1000	20.1000	-4.286%	2,592	+4.478%
2026-07-09	21.0000	21.0000	20.1400	21.0000	0.000%	6,330	0.000%
2026-07-08	21.0000	21.0000	21.0000	21.0000	0.000%	350	0.000%
2026-07-07	20.4900	21.0000	20.4237	21.0000	+4.426%	1,222	0.000%
2026-07-06	20.1500	20.1500	20.1100	20.1100	+0.050%	12,554	+4.426%
2026-07-02	20.1000	20.1000	20.1000	20.1000	0.000%	1,521	+4.478%
2026-06-17	20.1000	20.1000	20.1000	20.1000	+1.875%	305	+4.478%
2026-06-15	19.7300	19.7300	19.7300	19.7300	-1.841%	1,350	+6.437%
2026-05-26	20.1000	20.1000	20.1000	20.1000	+0.249%	328	+4.478%
2026-05-14	20.0600	20.0600	20.0500	20.0500	+0.250%	490	+4.738%
2026-04-20	20.0000	20.0000	20.0000	20.0000	0.000%	255	+5.000%
2026-04-16	20.0100	20.0100	20.0000	20.0000	0.000%	5,060	+5.000%
2026-04-14	20.0000	20.0000	20.0000	20.0000	-0.249%	400	+5.000%
2026-04-09	20.0500	20.0500	20.0500	20.0500	+0.250%	1,200	+4.738%
2026-04-07	20.0000	20.0000	20.0000	20.0000	0.000%	6,250	+5.000%
2026-03-31	20.0000	20.0000	20.0000	20.0000	+3.466%	8,710	+5.000%
2026-03-18	19.0000	20.0000	19.0000	19.3300	-0.872%	1,513	+8.639%
2026-03-17	18.7600	19.5000	18.7600	19.5000	+3.945%	885	+7.692%
2026-03-16	18.7600	18.7600	18.7600	18.7600	0.000%	375	+11.940%
2026-03-11	19.5000	19.5000	18.7600	18.7600	+0.860%	3,245	+11.940%
2026-03-05	18.6000	18.6000	18.6000	18.6000	+0.162%	4,000	+12.903%
2026-03-04	18.6000	18.6000	18.5700	18.5700	-0.161%	1,000	+13.086%
2026-03-03	19.0000	19.0000	18.6000	18.6000	-4.124%	5,250	+12.903%
2026-03-02	19.4000	19.4000	19.4000	19.4000	+4.301%	250	+8.247%
2026-02-23	18.6000	18.6000	18.6000	18.6000	-1.379%	975	+12.903%
2026-02-18	18.8600	18.8600	18.8600	18.8600	+1.398%	2,203	+11.347%
2026-02-11	18.9000	18.9000	18.6000	18.6000	-1.326%	2,203	+12.903%
2026-01-27	18.8500	18.8500	18.8500	18.8500	-3.333%	3,450	+11.406%
2026-01-20	18.9000	19.5000	18.9000	19.5000	+4.839%	400	+7.692%
2026-01-13	18.6000	18.6000	18.6000	18.6000	0.000%	274	+12.903%
2026-01-08	18.6000	18.6000	18.6000	18.6000	-1.535%	715	+12.903%
2026-01-06	18.8900	18.8900	18.8900	18.8900	-3.029%	2,725	+11.170%
2026-01-02	19.4800	19.4800	19.4800	19.4800	+5.013%	772	+7.803%
2025-12-31	18.5500	18.5500	18.5500	18.5500	-1.592%	510	+13.208%
2025-12-29	18.8500	18.8500	18.8500	18.8500	+1.892%	1,000	+11.406%
2025-12-18	18.5000	18.5000	18.5000	18.5000	-2.632%	800	+13.514%
2025-12-17	18.7500	19.0000	18.7500	19.0000	+4.857%	1,478	+10.526%
2025-12-15	18.1200	18.1200	18.1200	18.1200	+0.110%	2,438	+15.894%
2025-12-12	18.2500	18.2500	18.1000	18.1000	0.000%	5,033	+16.022%
2025-12-11	18.1000	18.1600	18.1000	18.1000	-2.321%	7,827	+16.022%
2025-12-04	18.5500	18.5500	18.5300	18.5300	-0.108%	275	+13.330%
2025-11-26	18.5500	18.5500	18.5500	18.5500	-0.161%	1,340	+13.208%
2025-11-24	18.5800	18.5800	18.5800	18.5800	-0.282%	3,090	+13.025%
2025-11-21	18.6325	18.6325	18.6325	18.6325	-1.415%	100	+12.706%
2025-11-17	18.9000	18.9000	18.9000	18.9000	+2.162%	560	+11.111%
2025-10-30	18.5000	18.5000	18.5000	18.5000	0.000%	2,133	+13.514%
2025-10-21	18.5000	18.5000	18.5000	18.5000	-0.183%	200	+13.514%
2025-10-16	18.5340	18.5340	18.5340	18.5340	-0.355%	500	+13.305%
2025-10-13	18.6000	18.6000	18.6000	18.6000	-0.322%	250	+12.903%
2025-10-10	18.6600	18.6600	18.6600	18.6600	+0.323%	3,624	+12.540%
2025-10-08	18.6000	18.6000	18.6000	18.6000	0.000%	200	+12.903%
2025-10-06	18.6500	18.6500	18.6000	18.6000	-0.268%	625	+12.903%
2025-10-02	18.6500	18.6500	18.6500	18.6500	-0.054%	500	+12.601%
2025-09-25	18.6600	18.6600	18.6600	18.6600	0.000%	1,617	+12.540%
2025-09-10	18.6600	18.6600	18.6600	18.6600	-1.789%	982	+12.540%
2025-09-09	19.0000	19.0000	19.0000	19.0000	+1.877%	102	+10.526%
2025-09-05	18.6500	18.6500	18.6500	18.6500	-0.533%	300	+12.601%
2025-09-02	18.7500	18.7500	18.7500	18.7500	+1.024%	250	+12.000%
2025-08-12	18.5600	18.5600	18.5600	18.5600	+0.324%	4,588	+13.147%
2025-07-28	18.5000	18.5000	18.5000	18.5000	-2.116%	2,495	+13.514%
2025-07-17	18.9000	18.9000	18.9000	18.9000	+1.613%	202	+11.111%
2025-07-15	18.6000	18.6000	18.6000	18.6000	-1.326%	6,000	+12.903%
2025-07-14	18.8500	18.8500	18.8500	18.8500	-0.265%	150	+11.406%
2025-07-01	18.9000	18.9000	18.9000	18.9000	+2.162%	808	+11.111%
2025-06-25	18.5000	18.5000	18.5000	18.5000	0.000%	1,175	+13.514%
2025-06-23	18.5000	18.5597	18.5000	18.5000	0.000%	3,820	+13.514%
2025-06-20	18.7280	18.7280	18.4100	18.5000	-1.491%	4,221	+13.514%
2025-06-12	18.7800	18.7800	18.7800	18.7800	-1.158%	4,000	+11.821%
2025-06-06	19.0000	19.0000	19.0000	19.0000	0.000%	1,900	+10.526%
2025-06-04	19.0000	19.0000	19.0000	19.0000	0.000%	138	+10.526%
2025-06-02	19.0000	19.0000	19.0000	19.0000	-1.196%	252	+10.526%
2025-04-30	19.2300	19.2300	19.2300	19.2300	+1.211%	2,000	+9.204%
2025-04-22	19.6500	19.6500	18.7500	19.0000	-3.308%	7,700	+10.526%
2025-04-01	19.6500	19.6500	19.6500	19.6500	0.000%	579	+6.870%
2025-03-19	19.6500	19.6500	19.6500	19.6500	-1.750%	326	+6.870%
2025-03-13	20.0000	20.0000	20.0000	20.0000	+1.523%	136	+5.000%
2025-02-19	19.9900	19.9900	19.7000	19.7000	-1.451%	3,936	+6.599%
2025-02-04	19.9900	19.9900	19.9900	19.9900	-0.050%	3,700	+5.053%
2025-01-30	19.9900	20.0000	19.9900	20.0000	+1.523%	7,256	+5.000%
2025-01-23	19.7290	19.7290	19.7000	19.7000	-0.253%	200	+6.599%
2025-01-17	19.7500	19.7500	19.7500	19.7500	-1.201%	200	+6.329%
2025-01-16	19.9900	19.9900	19.9900	19.9900	+0.604%	5,353	+5.053%
2025-01-15	19.7500	19.8700	19.7500	19.8700	-0.600%	225	+5.687%
2025-01-10	19.9900	19.9900	19.9900	19.9900	-0.050%	150	+5.053%
2025-01-02	19.9900	20.0000	19.9900	20.0000	0.000%	965	+5.000%
2024-12-19	20.0000	20.0000	20.0000	20.0000	0.000%	100	+5.000%
2024-12-17	20.6000	20.6000	20.0000	20.0000	-2.913%	2,750	+5.000%
2024-12-16	20.6000	20.6000	20.6000	20.6000	-0.771%	686	+1.942%
2024-12-11	20.7600	20.7600	20.7600	20.7600	-1.143%	1,950	+1.156%
2024-12-05	21.0000	21.0000	21.0000	21.0000	+5.000%	100	0.000%
2024-11-25	20.0000	20.0000	20.0000	20.0000	+1.266%	325	+5.000%
2024-11-18	19.7500	19.7500	19.7500	19.7500	-17.708%	300	+6.329%
2024-10-18	20.0500	24.0000	20.0500	24.0000	+19.701%	978	-12.500%
2024-10-17	19.9900	20.0500	19.6500	20.0500	+4.048%	1,197	+4.738%
2024-10-11	19.2700	19.2700	19.2700	19.2700	+0.104%	2,458	+8.978%
2024-10-03	19.3000	19.3000	19.2500	19.2500	+1.316%	2,262	+9.091%
2024-10-01	19.0000	19.0000	19.0000	19.0000	0.000%	179	+10.526%
2024-09-24	19.0000	19.0000	19.0000	19.0000	-1.299%	375	+10.526%
2024-09-20	19.4900	19.4900	19.2500	19.2500	0.000%	3,544	+9.091%
2024-09-19	19.2500	19.2500	19.2500	19.2500	+0.575%	2,000	+9.091%
2024-09-05	19.1400	19.1400	19.1400	19.1400	+0.737%	125	+9.718%
2024-09-04	19.4000	19.4000	19.0000	19.0000	-1.656%	4,230	+10.526%
2024-09-03	19.3200	19.3200	19.3200	19.3200	+1.152%	2,000	+8.696%
2024-08-30	19.1000	19.1000	19.1000	19.1000	0.000%	700	+9.948%
2024-08-28	19.5000	19.5000	19.1000	19.1000	-1.139%	4,753	+9.948%
2024-08-23	19.0500	19.3200	19.0500	19.3200	-0.155%	7,125	+8.696%
2024-08-12	19.0000	19.3500	18.9900	19.3500	+1.842%	5,893	+8.527%
2024-07-31	19.0000	19.0000	19.0000	19.0000	-2.564%	1,750	+10.526%
2024-07-23	19.5000	19.5000	19.5000	19.5000	-0.051%	4,500	+7.692%
2024-07-22	19.5100	19.5100	19.5100	19.5100	+2.684%	5,000	+7.637%
2024-07-16	19.0000	19.0000	19.0000	19.0000	-3.797%	149	+10.526%
2024-07-01	19.7500	19.7500	19.7500	19.7500	+1.282%	797	+6.329%
2024-06-27	19.5000	19.5000	19.5000	19.5000	0.000%	2,600	+7.692%
2024-06-25	19.5000	19.5000	19.5000	19.5000	-0.102%	250	+7.692%
2024-06-20	19.5000	19.5200	19.5000	19.5200	-0.914%	4,100	+7.582%
2024-05-28	19.7000	19.7000	19.7000	19.7000	+1.546%	4,463	+6.599%
2024-05-23	19.4000	19.4000	19.4000	19.4000	-1.272%	249	+8.247%
2024-05-13	19.6500	19.6500	19.6500	19.6500	-1.750%	301	+6.870%
2024-05-06	20.0000	20.0000	20.0000	20.0000	0.000%	3,704	+5.000%
2024-04-29	20.0000	20.0000	20.0000	20.0000	-2.439%	649	+5.000%
2024-04-23	20.5000	20.5000	20.5000	20.5000	+2.500%	240	+2.439%
2024-04-17	20.0000	20.1200	19.7000	20.0000	0.000%	4,971	+5.000%
2024-04-15	20.0000	20.0000	20.0000	20.0000	-1.235%	100	+5.000%
2024-04-12	20.2500	20.2500	20.2500	20.2500	+0.847%	5,000	+3.704%
2024-04-01	20.0500	20.0800	20.0500	20.0800	+0.400%	7,050	+4.582%
2024-03-27	20.0000	20.0000	20.0000	20.0000	0.000%	100	+5.000%
2024-03-25	20.0000	20.0000	20.0000	20.0000	-0.498%	127	+5.000%
2024-03-19	20.1000	20.1000	20.1000	20.1000	0.000%	4,483	+4.478%
2024-03-11	20.0000	20.1000	20.0000	20.1000	+0.500%	8,553	+4.478%
2024-03-08	20.0000	20.0000	20.0000	20.0000	0.000%	200	+5.000%
2024-03-06	20.0000	20.0000	20.0000	20.0000	-0.100%	696	+5.000%
2024-02-28	20.0200	20.0200	20.0200	20.0200	+0.100%	2,000	+4.895%
2024-02-26	20.0000	20.0000	20.0000	20.0000	0.000%	2,023	+5.000%
2024-02-22	20.0000	20.0000	20.0000	20.0000	0.000%	373	+5.000%
2024-02-13	20.6250	20.6250	20.0000	20.0000	0.000%	2,535	+5.000%
2024-01-25	20.0000	20.0000	20.0000	20.0000	+0.251%	625	+5.000%
2024-01-02	19.9500	19.9500	19.9500	19.9500	+2.835%	879	+5.263%
2023-12-27	19.4000	19.4000	19.4000	19.4000	+0.103%	2,000	+8.247%
2023-12-26	19.3800	19.3800	19.3800	19.3800	+0.052%	200	+8.359%
2023-12-15	19.3700	19.3700	19.3700	19.3700	-0.921%	2,600	+8.415%
2023-11-30	19.5500	19.5500	19.5500	19.5500	-1.013%	150	+7.417%
2023-11-03	19.7500	19.7500	19.7500	19.7500	0.000%	4,900	+6.329%
2023-11-02	19.7500	19.7500	19.7500	19.7500	0.000%	241	+6.329%
2023-10-31	19.7500	19.7500	19.7500	19.7500	0.000%	1,500	+6.329%
2023-10-25	19.7500	19.7500	19.7500	19.7500	0.000%	843	+6.329%
2023-10-23	19.7510	19.7510	19.7500	19.7500	0.000%	400	+6.329%
2023-10-12	19.7500	19.7500	19.7500	19.7500	0.000%	8,500	+6.329%
2023-10-09	19.7500	19.7500	19.7500	19.7500	0.000%	600	+6.329%
2023-09-18	19.7500	19.7500	19.7500	19.7500	0.000%	300	+6.329%
2023-09-14	19.7500	19.7500	19.7500	19.7500	0.000%	605	+6.329%
2023-08-25	19.7500	19.7500	19.7500	19.7500	+0.254%	4,196	+6.329%
2023-08-15	19.7000	19.7000	19.7000	19.7000	0.000%	250	+6.599%
2023-08-14	19.7000	19.7000	19.7000	19.7000	0.000%	1,315	+6.599%
2023-08-10	19.7100	19.7100	19.7000	19.7000	-1.500%	1,250	+6.599%
2023-07-26	20.0000	20.0000	20.0000	20.0000	+1.523%	200	+5.000%
2023-07-24	19.7000	19.7100	19.7000	19.7000	-0.253%	3,378	+6.599%
2023-07-21	19.7500	19.7500	19.7500	19.7500	-0.051%	625	+6.329%
2023-07-14	19.7600	19.7600	19.7600	19.7600	-1.200%	625	+6.275%
2023-07-07	20.0000	20.0000	20.0000	20.0000	+1.266%	100	+5.000%
2023-07-06	19.7500	19.7500	19.7500	19.7500	0.000%	500	+6.329%
2023-07-05	19.7500	19.7500	19.7500	19.7500	-0.754%	153	+6.329%
2023-07-03	19.9000	19.9000	19.9000	19.9000	+0.759%	847	+5.528%
2023-06-30	19.7500	19.7500	19.7500	19.7500	-0.051%	100	+6.329%
2023-06-16	19.7500	19.7600	19.7500	19.7600	-0.051%	2,576	+6.275%
2023-06-07	19.7700	19.7700	19.7700	19.7700	+0.101%	2,000	+6.222%
2023-06-05	19.7500	19.7500	19.7500	19.7500	0.000%	1,500	+6.329%
2023-06-02	19.7500	19.7500	19.7500	19.7500	0.000%	300	+6.329%
2023-05-22	20.0000	20.0000	19.7500	19.7500	+8.219%	2,400	+6.329%
2023-05-19	20.5000	20.5000	18.2500	18.2500	-11.622%	2,800	+15.068%
2023-05-04	20.6500	20.6500	20.6000	20.6500	0.000%	2,680	+1.695%
2023-05-03	20.6500	20.6500	20.6500	20.6500	0.000%	1,880	+1.695%
2023-04-18	20.6500	20.6500	20.6500	20.6500	0.000%	1,458	+1.695%
2023-04-10	20.6500	20.6500	20.6500	20.6500	0.000%	101	+1.695%
2023-04-04	20.6500	20.6500	20.6500	20.6500	0.000%	1,050	+1.695%
2023-03-28	20.6500	20.6500	20.6500	20.6500	-0.048%	286	+1.695%
2023-03-22	20.6600	20.6600	20.6600	20.6600	+0.097%	343	+1.646%
2023-03-15	20.6400	20.6400	20.6400	20.6400	-0.626%	500	+1.744%
2023-03-14	20.6700	20.7700	20.6500	20.7700	+0.096%	1,779	+1.107%
2023-02-28	20.7500	20.7500	20.7500	20.7500	-1.190%	500	+1.205%
2023-02-17	20.6700	21.0000	20.6700	21.0000	+1.942%	202	0.000%
2023-02-02	20.6000	20.6000	20.6000	20.6000	-2.277%	700	+1.942%
2023-01-24	21.0800	21.0800	21.0800	21.0800	0.000%	100	-0.380%
2023-01-13	22.5000	22.5000	21.0800	21.0800	-6.311%	450	-0.380%
2023-01-12	22.5000	23.0000	22.5000	22.5000	-2.174%	500	-6.667%
2023-01-03	23.0000	23.0000	23.0000	23.0000	+16.456%	208	-8.696%
2022-12-20	19.7500	19.7500	19.7500	19.7500	-1.003%	700	+6.329%
2022-11-21	19.9700	19.9700	19.9500	19.9500	-0.250%	2,115	+5.263%
2022-11-18	20.0000	20.0000	20.0000	20.0000	+0.503%	765	+5.000%
2022-11-16	20.0000	20.0000	19.9000	19.9000	-0.500%	850	+5.528%
2022-11-01	20.0000	20.0000	20.0000	20.0000	0.000%	2,124	+5.000%
2022-10-27	20.0000	20.0000	20.0000	20.0000	0.000%	1,034	+5.000%
2022-10-26	20.0000	20.0000	20.0000	20.0000	0.000%	815	+5.000%
2022-10-25	20.0000	20.0000	20.0000	20.0000	0.000%	765	+5.000%
2022-10-18	20.0000	20.0000	20.0000	20.0000	+0.503%	5,500	+5.000%
2022-10-11	20.0000	20.0000	19.7500	19.9000	-0.500%	4,901	+5.528%
2022-09-27	20.0000	20.0000	20.0000	20.0000	0.000%	300	+5.000%
2022-09-23	20.0000	20.0000	20.0000	20.0000	0.000%	16,000	+5.000%
2022-08-29	20.0000	20.0000	20.0000	20.0000	0.000%	1,700	+5.000%
2022-08-26	20.0000	20.0000	20.0000	20.0000	0.000%	1,197	+5.000%
2022-08-23	20.0000	20.0000	20.0000	20.0000	-16.667%	500	+5.000%
2022-08-10	24.0000	24.0000	24.0000	24.0000	+20.000%	100	-12.500%
2022-08-09	20.0000	20.0000	20.0000	20.0000	0.000%	1,778	+5.000%
2022-08-02	20.0000	20.0000	20.0000	20.0000	0.000%	1,992	+5.000%
2022-08-01	20.0000	20.0000	20.0000	20.0000	-2.439%	686	+5.000%
2022-07-28	22.0000	22.0000	20.5000	20.5000	-6.818%	4,250	+2.439%
2022-07-20	22.0000	22.0000	22.0000	22.0000	+10.000%	100	-4.545%
2022-07-11	21.0000	21.0000	20.0000	20.0000	-0.794%	450	+5.000%
2022-05-24	20.1600	20.1600	20.1600	20.1600	-4.000%	5,000	+4.167%
2022-05-23	21.0000	21.0000	21.0000	21.0000	+4.167%	100	0.000%
2022-05-19	20.1600	20.1600	20.1600	20.1600	0.000%	835	+4.167%
2022-05-11	20.1600	20.1600	20.1600	20.1600	-0.099%	835	+4.167%
2022-04-22	20.1800	20.1800	20.1800	20.1800	+0.149%	3,750	+4.063%
2022-04-21	20.1500	20.1500	20.1500	20.1500	-0.690%	1,000	+4.218%
2022-04-08	20.2900	20.2900	20.2900	20.2900	0.000%	4,050	+3.499%
2022-04-07	20.2500	20.2900	20.2500	20.2900	+0.198%	7,950	+3.499%
2022-04-06	20.3700	20.3700	20.2500	20.2500	-0.589%	2,400	+3.704%
2022-04-05	20.3700	20.3700	20.3700	20.3700	-2.954%	1,200	+3.093%
2022-03-29	20.9900	20.9900	20.9900	20.9900	+0.191%	250	+0.048%
2022-03-17	20.9400	20.9500	20.9400	20.9500	+2.746%	476	+0.239%
2022-03-03	20.3900	20.3900	20.3900	20.3900	+0.295%	300	+2.992%
2022-03-02	20.3500	20.3500	20.3300	20.3300	+0.445%	350	+3.296%
2022-02-22	20.2400	20.2400	20.2400	20.2400	+1.200%	1,260	+3.755%
2022-02-01	20.0000	20.0000	20.0000	20.0000	0.000%	3,853	+5.000%
2022-01-28	20.0000	20.0000	20.0000	20.0000	+1.523%	4,927	+5.000%
2022-01-25	19.7000	19.7000	19.7000	19.7000	-1.500%	13,629	+6.599%
2022-01-05	20.0000	20.0000	20.0000	20.0000	0.000%	574	+5.000%
2022-01-03	20.0000	20.0000	20.0000	20.0000	0.000%	513	+5.000%

.dark-mode .bgtqhs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bgtqhs{ color: #333333; background-color: white; border: 2px solid #333333; }ANDCANDOVER BANCORP INC OHstock OTC

ANDC
ANDOVER BANCORP INC OH
stock OTC