Ohio Valley Banc Corp. (OVBC)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 25 Apr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 300 |
| 25 Apr 2024 | 0.22 Dividend | |||||
| 24 Apr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.28 | 400 |
| 23 Apr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.28 | 300 |
| 22 Apr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.28 | 100 |
| 19 Apr 2024 | 23.69 | 23.70 | 23.50 | 23.50 | 23.28 | 1,300 |
| 18 Apr 2024 | 23.51 | 23.64 | 23.51 | 23.64 | 23.42 | 600 |
| 17 Apr 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.77 | 300 |
| 16 Apr 2024 | 23.95 | 23.99 | 23.50 | 23.99 | 23.77 | 6,100 |
| 15 Apr 2024 | 24.00 | 24.17 | 23.70 | 23.70 | 23.48 | 3,200 |
| 12 Apr 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 23.91 | 200 |
| 11 Apr 2024 | 23.57 | 24.20 | 23.57 | 24.20 | 23.97 | 1,900 |
| 10 Apr 2024 | 22.67 | 24.20 | 22.67 | 24.00 | 23.78 | 4,200 |
| 09 Apr 2024 | 23.51 | 23.60 | 23.06 | 23.50 | 23.28 | 13,000 |
| 08 Apr 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.18 | 400 |
| 05 Apr 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.08 | 1,100 |
| 04 Apr 2024 | 24.00 | 24.00 | 23.68 | 23.89 | 23.67 | 1,300 |
| 03 Apr 2024 | 23.69 | 23.79 | 23.69 | 23.79 | 23.57 | 1,200 |
| 02 Apr 2024 | 23.60 | 23.95 | 23.46 | 23.95 | 23.73 | 1,300 |
| 01 Apr 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.69 | 900 |
| 28 Mar 2024 | 24.44 | 24.48 | 24.38 | 24.45 | 24.22 | 2,000 |
| 27 Mar 2024 | 23.40 | 24.02 | 23.40 | 24.02 | 23.80 | 4,200 |
| 26 Mar 2024 | 24.00 | 24.00 | 23.40 | 23.40 | 23.18 | 1,500 |
| 25 Mar 2024 | 24.10 | 24.10 | 23.72 | 23.72 | 23.50 | 900 |
| 22 Mar 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.77 | 500 |
| 21 Mar 2024 | 24.00 | 24.24 | 24.00 | 24.00 | 23.78 | 15,100 |
| 20 Mar 2024 | 23.90 | 23.90 | 23.55 | 23.75 | 23.53 | 1,100 |
| 19 Mar 2024 | 23.70 | 23.71 | 23.31 | 23.31 | 23.09 | 2,700 |
| 18 Mar 2024 | 23.65 | 24.51 | 23.62 | 23.75 | 23.53 | 5,900 |
| 15 Mar 2024 | 23.57 | 24.44 | 23.57 | 24.44 | 24.21 | 9,900 |
| 14 Mar 2024 | 24.08 | 24.08 | 23.50 | 23.70 | 23.48 | 4,500 |
| 13 Mar 2024 | 24.40 | 24.83 | 22.82 | 23.55 | 23.33 | 24,700 |
| 12 Mar 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 23.99 | 500 |
| 11 Mar 2024 | 24.00 | 24.44 | 24.00 | 24.44 | 24.21 | 8,300 |
| 08 Mar 2024 | 24.17 | 24.29 | 24.00 | 24.00 | 23.78 | 2,500 |
| 07 Mar 2024 | 24.25 | 24.67 | 24.00 | 24.10 | 23.87 | 1,900 |
| 06 Mar 2024 | 24.60 | 25.05 | 24.00 | 24.00 | 23.78 | 8,800 |
| 05 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | - |
| 04 Mar 2024 | 25.00 | 25.00 | 24.90 | 25.00 | 24.77 | 3,300 |
| 01 Mar 2024 | 25.25 | 25.25 | 25.05 | 25.24 | 25.00 | 6,400 |
| 29 Feb 2024 | 24.85 | 25.00 | 24.85 | 25.00 | 24.77 | 1,600 |
| 28 Feb 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.79 | 400 |
| 27 Feb 2024 | 25.15 | 25.15 | 25.00 | 25.04 | 24.81 | 800 |
| 26 Feb 2024 | 25.00 | 25.00 | 24.76 | 24.76 | 24.53 | 1,000 |
| 23 Feb 2024 | 25.00 | 25.38 | 25.00 | 25.38 | 25.14 | 2,700 |
| 22 Feb 2024 | 24.76 | 25.00 | 24.76 | 24.99 | 24.76 | 3,200 |
| 21 Feb 2024 | 25.00 | 25.00 | 24.99 | 25.00 | 24.77 | 5,000 |
| 20 Feb 2024 | 25.19 | 25.19 | 24.87 | 24.87 | 24.64 | 800 |
| 16 Feb 2024 | 24.85 | 25.50 | 24.84 | 25.48 | 25.24 | 4,200 |
| 15 Feb 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.09 | - |
| 14 Feb 2024 | 25.10 | 25.33 | 24.75 | 25.33 | 25.09 | 900 |
| 13 Feb 2024 | 24.84 | 24.84 | 24.75 | 24.75 | 24.52 | 3,000 |
| 12 Feb 2024 | 24.71 | 25.00 | 24.60 | 24.85 | 24.62 | 6,800 |
| 09 Feb 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.54 | 600 |
| 08 Feb 2024 | 24.82 | 25.00 | 24.77 | 24.77 | 24.54 | 800 |
| 07 Feb 2024 | 24.11 | 24.11 | 24.00 | 24.00 | 23.78 | 6,600 |
| 06 Feb 2024 | 24.57 | 24.90 | 24.00 | 24.90 | 24.67 | 5,100 |
| 05 Feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.37 | 200 |
| 02 Feb 2024 | 24.70 | 24.70 | 24.05 | 24.05 | 23.82 | 1,000 |
| 01 Feb 2024 | 24.40 | 24.98 | 24.40 | 24.98 | 24.75 | 2,100 |
| 31 Jan 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.82 | 500 |
| 30 Jan 2024 | 24.11 | 24.11 | 24.00 | 24.07 | 23.84 | 1,400 |
| 29 Jan 2024 | 24.02 | 24.03 | 24.02 | 24.03 | 23.81 | 300 |
| 26 Jan 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.82 | 600 |
| 25 Jan 2024 | 24.35 | 24.49 | 24.10 | 24.49 | 24.26 | 1,000 |
| 25 Jan 2024 | 0.22 Dividend | |||||
| 24 Jan 2024 | 24.01 | 24.70 | 24.01 | 24.10 | 23.66 | 1,800 |
| 23 Jan 2024 | 24.00 | 24.01 | 24.00 | 24.01 | 23.57 | 1,000 |
| 22 Jan 2024 | 25.00 | 25.00 | 24.02 | 24.02 | 23.58 | 1,400 |
| 19 Jan 2024 | 23.39 | 25.00 | 22.89 | 24.00 | 23.56 | 6,900 |
| 18 Jan 2024 | 22.25 | 23.14 | 22.25 | 23.14 | 22.71 | 1,400 |
| 17 Jan 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.42 | - |
| 16 Jan 2024 | 22.78 | 22.84 | 22.78 | 22.84 | 22.42 | 500 |
| 12 Jan 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 21.94 | - |
| 11 Jan 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 21.94 | - |
| 10 Jan 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 21.94 | 600 |
| 09 Jan 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 21.87 | - |
| 08 Jan 2024 | 21.75 | 22.28 | 21.75 | 22.28 | 21.87 | 900 |
| 05 Jan 2024 | 21.68 | 21.68 | 21.67 | 21.67 | 21.27 | 2,000 |
| 04 Jan 2024 | 21.74 | 21.74 | 21.68 | 21.68 | 21.28 | 2,800 |
| 03 Jan 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.61 | 700 |
| 02 Jan 2024 | 22.81 | 22.81 | 22.00 | 22.02 | 21.61 | 9,900 |
| 29 Dec 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.58 | 400 |
| 28 Dec 2023 | 23.65 | 23.65 | 22.56 | 22.96 | 22.54 | 5,600 |
| 27 Dec 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 22.38 | 600 |
| 26 Dec 2023 | 22.90 | 23.24 | 22.70 | 22.70 | 22.28 | 3,600 |
| 22 Dec 2023 | 24.00 | 24.00 | 23.10 | 23.10 | 22.67 | 2,500 |
| 21 Dec 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.46 | - |
| 20 Dec 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.46 | 500 |
| 19 Dec 2023 | 23.55 | 23.55 | 23.55 | 23.55 | 23.12 | 600 |
| 18 Dec 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.07 | - |
| 15 Dec 2023 | 23.00 | 23.88 | 23.00 | 23.50 | 23.07 | 2,000 |
| 14 Dec 2023 | 23.95 | 23.98 | 23.25 | 23.25 | 22.82 | 6,800 |
| 13 Dec 2023 | 22.65 | 22.65 | 22.65 | 22.65 | 22.23 | 3,700 |
| 12 Dec 2023 | 23.24 | 23.24 | 23.24 | 23.24 | 22.81 | 1,300 |
| 11 Dec 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.56 | 600 |
| 08 Dec 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.26 | 600 |
| 07 Dec 2023 | 24.00 | 24.00 | 23.70 | 23.70 | 23.26 | 1,400 |
| 06 Dec 2023 | 23.90 | 24.99 | 23.80 | 24.34 | 23.89 | 4,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.