UK markets closed

Ohio Valley Banc Corp. (OVBC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
27.82-0.30 (-1.07%)
At close: 04:00PM EDT
27.82 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202229.0029.0027.8227.8227.821,800
29 Sept 202228.1328.1328.1328.1328.13-
28 Sept 202229.2429.2428.1328.1328.13600
27 Sept 202228.3828.3828.3828.3828.382,100
26 Sept 202228.3828.3828.3828.3828.38400
23 Sept 202228.5928.5928.3828.3828.381,200
22 Sept 202229.2529.2529.2529.2529.25900
21 Sept 202229.0029.1228.3529.1229.124,300
20 Sept 202228.3628.4828.2028.3028.3025,500
19 Sept 202229.8529.9028.4128.5628.5631,500
16 Sept 202227.8930.5027.8930.3030.3075,900
15 Sept 202228.7329.2327.9927.9927.9927,800
14 Sept 202228.9330.3428.0028.0028.0038,500
13 Sept 202229.5030.4528.1129.5029.506,400
12 Sept 202228.9130.5028.4029.8329.8322,000
09 Sept 202227.0628.5827.0628.3528.3510,200
08 Sept 202227.1728.1826.2927.1427.1411,700
07 Sept 202227.8028.5627.2527.3227.324,400
06 Sept 202228.7329.6727.3727.4327.4313,800
02 Sept 202229.2729.8529.2529.2529.253,000
01 Sept 202229.6030.1929.5730.1930.194,800
31 Aug 202230.0030.0029.2629.2629.261,500
30 Aug 202229.9730.1129.5730.0030.005,300
29 Aug 202230.0830.1129.9530.1130.114,500
26 Aug 202230.1130.1130.1130.1130.11600
25 Aug 202230.7130.7130.7130.7130.71600
24 Aug 202231.3631.3631.3631.3631.36300
23 Aug 202232.4932.4932.4932.4932.49400
22 Aug 202232.4932.4932.4932.4932.49500
19 Aug 202231.2532.4931.2532.4932.492,600
18 Aug 202231.4331.9031.4331.5631.563,900
17 Aug 202231.2231.5531.2231.2831.282,500
16 Aug 202231.0231.8731.0031.0231.022,000
15 Aug 202231.1131.3731.0131.3731.373,600
12 Aug 202230.7030.8530.5030.5030.501,600
11 Aug 202232.3832.3830.7730.8930.89800
10 Aug 202230.8930.8930.2730.2730.279,700
09 Aug 202229.7630.2529.5830.2530.251,700
08 Aug 202230.5230.5230.5230.5230.52800
05 Aug 202230.0030.0030.0030.0030.0021,700
04 Aug 202230.0330.0329.9729.9729.978,700
03 Aug 202229.7930.0029.7930.0030.00800
02 Aug 202230.5030.5229.9029.9029.90500
01 Aug 202229.7429.9029.7429.9029.901,700
29 Jul 202229.3429.3429.3429.3429.34800
28 Jul 202229.3429.3429.3429.3429.34-
28 Jul 20220.21 Dividend
27 Jul 202229.2729.9929.2729.3429.131,900
26 Jul 202229.0029.3429.0029.3429.131,700
25 Jul 202229.2729.2729.2729.2729.06700
22 Jul 202229.4429.4429.2729.2729.063,500
21 Jul 202229.2729.2729.2729.2729.062,800
20 Jul 202229.8629.8929.3129.3129.106,200
19 Jul 202229.5729.5729.5729.5729.36500
18 Jul 202230.2530.2529.9029.9029.691,400
15 Jul 202229.0029.0029.0029.0028.791,900
14 Jul 202229.0029.1029.0029.1028.89800
13 Jul 202229.0029.0129.0029.0028.791,900
12 Jul 202229.2029.2029.0029.0028.794,400
11 Jul 202229.4029.5029.2929.2929.081,400
08 Jul 202229.4629.4629.4629.4629.25400
07 Jul 202229.7529.7529.7529.7529.54600
06 Jul 202231.3031.3029.7029.7529.5412,100
05 Jul 202231.9931.9931.9931.9931.76900
01 Jul 202231.0031.0730.1130.9930.773,000
30 Jun 202229.4030.9729.4030.1829.962,500
29 Jun 202229.4029.4029.4029.4029.19-
28 Jun 202229.4029.4029.4029.4029.191,300
27 Jun 202228.9829.1928.5829.1928.981,700
24 Jun 202228.9929.2028.7028.7028.493,300
23 Jun 202228.9428.9428.7028.7028.49900
22 Jun 202229.7029.7028.3828.5228.322,600
21 Jun 202230.8631.1529.2029.2028.999,200
17 Jun 202228.5331.9928.5331.7431.5112,300
16 Jun 202228.3729.2128.3728.6028.405,800
15 Jun 202228.9330.3928.8028.8028.59700
14 Jun 202229.4829.4828.4028.4028.202,300
13 Jun 202229.1829.1826.9326.9326.74900
10 Jun 202230.2530.2529.7729.8429.6321,200
09 Jun 202229.8230.1029.7429.7429.534,100
08 Jun 202230.4530.4530.3630.3630.14900
07 Jun 202230.2930.5230.1030.1029.882,300
06 Jun 202230.0030.0030.0030.0029.79800
03 Jun 202230.1931.0430.0030.0029.797,500
02 Jun 202230.7531.6930.1230.1329.916,600
01 Jun 202230.4931.8730.4931.0030.7813,300
31 May 202230.2431.6630.1130.7030.484,400
27 May 202231.9831.9830.0130.8630.641,300
27 May 20220.15 Dividend
26 May 202230.2631.6030.2630.4030.034,400
25 May 202231.7631.7630.5030.5030.131,600
24 May 202230.7231.3029.6330.0929.733,400
23 May 202231.0031.6331.0031.3630.982,100
20 May 202231.8631.8631.1531.1530.77900
19 May 202231.8431.9531.8431.8931.513,800
18 May 202231.0231.0231.0231.0230.65400
17 May 202230.9631.5030.9631.4031.024,000
16 May 202231.8731.8730.5130.6030.236,000
13 May 202231.0831.0831.0031.0530.682,100
12 May 202231.0831.0831.0031.0030.63600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...