Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ohio Valley Banc Cp (NQ: OVBC )

22.45 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 17.19 17.55 17.19 17.34 778 +0.27(+1.60%)
May 27, 2016 17.27 17.07 17.07 17.07 9,120 -0.43(-2.43%)
May 26, 2016 16.96 17.50 16.95 17.50 11,925 +0.37(+2.17%)
May 25, 2016 17.46 17.46 16.82 17.13 1,830 +0.02(+0.11%)
May 23, 2016 17.02 17.11 17.11 17.11 38 +0.09(+0.53%)
May 20, 2016 16.93 17.63 16.93 17.02 4,511 -0.09(-0.50%)
May 19, 2016 17.10 17.10 17.10 17.10 245 -0.01(-0.04%)
May 18, 2016 17.27 17.27 17.03 17.11 667 +0.08(+0.45%)
May 17, 2016 17.59 17.59 16.93 17.03 942 -0.17(-1.00%)
May 13, 2016 17.05 17.20 17.20 17.20 513 -0.08(-0.45%)
May 12, 2016 17.60 17.60 17.28 17.28 754 -0.14(-0.80%)
May 11, 2016 17.26 17.42 16.91 17.42 1,766 -0.08(-0.44%)
May 10, 2016 17.20 17.50 17.01 17.50 23,745 +0.38(+2.23%)
May 09, 2016 17.06 17.12 17.06 17.12 680 +0.06(+0.37%)
May 06, 2016 17.01 17.13 17.01 17.06 1,491 +0.04(+0.23%)
May 05, 2016 17.05 17.10 16.82 17.02 1,039 +0.24(+1.44%)
May 04, 2016 16.72 17.08 16.72 16.78 2,151 -0.19(-1.15%)
May 03, 2016 16.97 16.97 16.97 16.97 870 +0.23(+1.40%)
May 02, 2016 16.71 16.78 16.66 16.74 6,596 -0.30(-1.78%)
Apr 27, 2016 17.36 17.04 17.04 17.04 12 +0.09(+0.50%)
Apr 26, 2016 16.96 16.96 16.85 16.96 3,327 -0.01(-0.05%)
Apr 25, 2016 16.96 16.96 16.96 16.96 824 +0.19(+1.15%)
Apr 22, 2016 17.04 17.04 16.63 16.77 5,997 -0.22(-1.30%)
Apr 21, 2016 16.99 16.99 16.99 16.99 387 +0.07(+0.44%)
Apr 20, 2016 16.92 17.19 16.92 16.92 3,691 -0.05(-0.27%)
Apr 19, 2016 17.09 17.27 16.96 16.96 1,983 +0.05(+0.27%)
Apr 18, 2016 16.96 16.96 16.92 16.92 3,429 -0.01(-0.05%)
Apr 15, 2016 17.12 17.12 16.92 16.92 2,080 +0.01(+0.05%)
Apr 14, 2016 16.89 17.23 16.89 16.92 5,003 -0.12(-0.72%)
Apr 13, 2016 17.23 17.23 17.04 17.04 670 +0.15(+0.91%)
Apr 11, 2016 16.89 16.89 16.89 16.89 41 +0.00(+0.00%)
Apr 08, 2016 16.98 16.98 16.89 16.89 617 +0.01(+0.08%)
Apr 07, 2016 17.13 17.13 16.79 16.87 3,772 -0.39(-2.27%)
Apr 06, 2016 17.26 17.26 17.26 17.26 343 +0.52(+3.13%)
Apr 05, 2016 16.74 16.74 16.74 16.74 2,556 +0.01(+0.05%)
Apr 04, 2016 16.73 16.73 16.73 16.73 664 -0.08(-0.46%)
Apr 01, 2016 17.19 17.27 16.81 16.81 1,058 +0.04(+0.23%)
Mar 31, 2016 16.84 16.96 16.74 16.77 2,116 -0.50(-2.90%)
Mar 30, 2016 16.79 17.27 16.79 17.27 2,818 +0.48(+2.89%)
Mar 29, 2016 17.04 17.04 16.73 16.79 1,925 -0.33(-1.94%)
Mar 28, 2016 17.12 17.12 17.12 17.12 448 -0.00(-0.00%)
Mar 24, 2016 17.12 17.12 17.12 17.12 389 -0.08(-0.47%)
Mar 23, 2016 17.01 17.20 16.96 17.20 776 +0.21(+1.25%)
Mar 22, 2016 16.99 16.99 16.99 16.99 783 +0.00(+0.00%)
Mar 21, 2016 17.30 17.30 16.96 16.99 7,973 -0.52(-2.99%)
Mar 18, 2016 17.53 17.54 17.50 17.51 780 +0.19(+1.11%)
Mar 17, 2016 17.36 17.36 17.32 17.32 395 -0.04(-0.21%)
Mar 16, 2016 17.35 17.35 17.35 17.35 295 -0.10(-0.58%)
Mar 15, 2016 17.46 17.46 17.46 17.46 3,315 -0.28(-1.56%)
Mar 14, 2016 18.11 18.11 17.73 17.73 983 +0.27(+1.57%)
Mar 10, 2016 17.29 17.46 17.46 17.46 70 +0.19(+1.09%)
Mar 07, 2016 17.27 17.27 17.27 17.27 188 -0.27(-1.54%)
Mar 04, 2016 17.80 17.27 17.54 17.54 900 +0.27(+1.56%)
Mar 03, 2016 17.72 17.73 17.27 17.27 666 -0.08(-0.49%)
Mar 02, 2016 17.67 17.67 17.35 17.36 2,499 +0.08(+0.49%)
Mar 01, 2016 17.28 17.42 17.19 17.27 3,055 -0.09(-0.53%)
Feb 29, 2016 17.63 17.63 17.36 17.36 1,190 -0.34(-1.92%)
Feb 26, 2016 18.01 18.06 17.20 17.70 997 -0.38(-2.08%)
Feb 25, 2016 18.08 18.08 18.08 18.08 217 +0.35(+1.95%)
Feb 24, 2016 17.16 17.73 17.16 17.73 778 -0.30(-1.67%)
Feb 23, 2016 17.61 18.03 17.61 18.03 377 +0.30(+1.70%)
Feb 22, 2016 18.12 18.12 17.73 17.73 9,867 -0.22(-1.20%)
Feb 19, 2016 18.12 18.12 17.93 17.95 3,915 +0.22(+1.22%)
Feb 12, 2016 17.93 17.73 17.73 17.73 518 -0.08(-0.43%)
Feb 11, 2016 17.81 17.81 17.81 17.81 264 -0.67(-3.63%)
Feb 10, 2016 17.63 18.48 17.63 18.48 24,316 +0.98(+5.59%)
Feb 09, 2016 17.53 17.53 17.50 17.50 648 +0.05(+0.31%)
Feb 08, 2016 17.46 17.46 17.45 17.45 311 +0.02(+0.13%)
Feb 05, 2016 17.43 17.43 17.20 17.43 5,850 -0.02(-0.13%)
Feb 04, 2016 17.50 17.50 17.44 17.45 1,036 -0.01(-0.04%)
Feb 02, 2016 17.56 17.45 17.45 17.45 132 -0.32(-1.79%)
Feb 01, 2016 17.77 17.97 17.73 17.77 1,775 -0.14(-0.77%)
Jan 29, 2016 18.17 18.17 17.91 17.91 1,189 +0.35(+2.02%)
Jan 28, 2016 17.56 17.65 17.56 17.56 683 +0.00(+0.00%)
Jan 27, 2016 17.73 17.73 17.56 17.56 867 -0.10(-0.57%)
Jan 26, 2016 17.99 17.99 17.66 17.66 2,518 -0.43(-2.37%)
Jan 25, 2016 18.18 18.18 18.08 18.08 1,696 +0.00(+0.00%)
Jan 22, 2016 18.08 18.76 18.08 18.08 5,166 +0.05(+0.30%)
Jan 20, 2016 17.95 18.03 18.03 18.03 90 -0.31(-1.67%)
Jan 19, 2016 18.34 18.34 18.34 18.34 908 +0.38(+2.13%)
Jan 15, 2016 18.34 17.95 17.95 17.95 4,580 -0.57(-3.05%)
Jan 12, 2016 18.53 18.52 18.52 18.52 36 +0.37(+2.06%)
Jan 11, 2016 18.72 18.72 18.15 18.15 3,028 -0.06(-0.35%)
Jan 08, 2016 18.28 18.35 18.21 18.21 827 -0.07(-0.36%)
Jan 07, 2016 18.28 18.95 18.28 18.28 1,209 -0.36(-1.92%)
Jan 06, 2016 18.34 18.58 18.34 18.63 3,413 +0.36(+1.96%)
Jan 05, 2016 18.53 18.63 18.53 18.28 8,739 -0.48(-2.57%)
Dec 31, 2015 18.78 18.76 18.76 18.76 2,879 -0.05(-0.28%)
Dec 30, 2015 18.72 19.14 18.34 18.81 6,532 +0.24(+1.27%)
Dec 28, 2015 19.72 18.57 18.57 18.57 1,570 +0.05(+0.25%)
Dec 23, 2015 18.53 18.53 18.53 18.53 2,355 +0.00(+0.00%)
Dec 22, 2015 18.39 18.53 18.39 18.53 9,685 -0.07(-0.37%)
Dec 21, 2015 18.57 18.86 18.57 18.60 1,810 -0.70(-3.60%)
Dec 18, 2015 19.46 19.46 18.72 19.29 1,803 +0.36(+1.90%)
Dec 16, 2015 18.57 18.93 18.93 18.93 113 +0.41(+2.19%)
Dec 14, 2015 18.53 18.53 18.53 18.53 10 -0.57(-2.99%)
Dec 11, 2015 19.17 19.17 19.10 19.10 1,209 +0.33(+1.74%)
Dec 10, 2015 19.18 19.18 18.77 18.77 374 +0.05(+0.24%)
Dec 08, 2015 18.73 18.73 18.73 18.73 3 +0.01(+0.04%)
Dec 07, 2015 18.72 18.72 18.72 18.72 456 +0.16(+0.87%)
Dec 04, 2015 18.56 18.56 18.56 18.56 246 -0.16(-0.86%)
Dec 03, 2015 19.20 19.20 18.72 18.72 6,380 -0.82(-4.18%)
Nov 30, 2015 19.29 19.54 19.54 19.54 2,225 +0.24(+1.27%)
Nov 27, 2015 19.29 19.29 19.29 19.29 180 +0.04(+0.22%)
Nov 24, 2015 19.28 19.25 19.25 19.25 654 -0.43(-2.19%)
Nov 23, 2015 19.12 19.86 19.10 19.68 5,392 +0.58(+3.04%)
Nov 19, 2015 19.29 19.10 19.10 19.10 2 -0.08(-0.44%)
Nov 18, 2015 19.43 19.89 19.18 19.18 6,943 -0.26(-1.34%)
Nov 17, 2015 19.44 19.44 19.44 19.44 136 +0.30(+1.59%)
Nov 16, 2015 19.48 19.48 18.72 19.14 3,841 +0.42(+2.25%)
Nov 13, 2015 18.53 18.83 18.53 18.72 1,995 +0.00(+0.00%)
Nov 12, 2015 18.72 18.72 18.72 18.72 312 +0.10(+0.51%)
Nov 11, 2015 19.39 19.39 18.62 18.62 799 -0.23(-1.24%)
Nov 10, 2015 19.41 19.41 18.59 18.86 17,373 -0.62(-3.18%)
Nov 09, 2015 19.48 19.48 18.72 19.48 2,151 -0.38(-1.92%)
Nov 05, 2015 18.18 19.86 19.86 19.86 85 +1.29(+6.95%)
Nov 04, 2015 18.52 19.25 18.35 18.57 5,376 +0.31(+1.72%)
Nov 03, 2015 18.53 18.53 18.25 18.25 1,892 +0.16(+0.89%)
Nov 02, 2015 18.03 18.09 18.03 18.09 1,185 -0.18(-1.00%)
Oct 30, 2015 18.15 18.28 18.15 18.28 530 +0.14(+0.76%)
Oct 28, 2015 18.69 18.14 18.14 18.14 71 +0.53(+3.04%)
Oct 26, 2015 17.70 17.60 17.60 17.60 270 -0.19(-1.06%)
Oct 23, 2015 17.91 17.91 17.79 17.79 5,489 -0.15(-0.84%)
Oct 22, 2015 17.94 17.94 17.88 17.94 6,655 -0.16(-0.88%)
Oct 21, 2015 17.82 18.10 17.82 18.10 540 +0.31(+1.74%)
Oct 20, 2015 17.93 17.95 17.79 17.79 15,427 -0.34(-1.88%)
Oct 19, 2015 18.13 18.13 18.13 18.13 1,344 -0.04(-0.21%)
Oct 15, 2015 17.75 18.17 18.17 18.17 162 +0.02(+0.08%)
Oct 14, 2015 18.16 18.16 18.16 18.16 894 +0.17(+0.97%)
Oct 13, 2015 17.95 17.98 17.79 17.98 8,270 +0.10(+0.55%)
Oct 12, 2015 17.87 17.88 17.87 17.88 759 -0.17(-0.92%)
Oct 08, 2015 18.17 18.05 18.05 18.05 9 +0.24(+1.36%)
Oct 07, 2015 18.16 18.16 17.81 17.81 435 +0.01(+0.04%)
Oct 06, 2015 17.72 17.80 17.72 17.80 460 -0.37(-2.04%)
Oct 01, 2015 18.32 18.17 18.17 18.17 150 -0.19(-1.03%)
Sep 30, 2015 18.25 18.84 18.25 18.36 1,999 +0.10(+0.54%)
Sep 29, 2015 17.64 19.29 17.64 18.26 8,825 +0.62(+3.52%)
Sep 28, 2015 18.10 18.10 17.64 17.64 1,071 +0.03(+0.17%)
Sep 24, 2015 17.60 17.61 17.61 17.61 140 -0.11(-0.60%)
Sep 23, 2015 17.88 18.32 17.72 17.72 1,897 -0.83(-4.49%)
Sep 22, 2015 18.55 18.55 18.55 18.55 738 +0.14(+0.74%)
Sep 21, 2015 18.16 18.55 18.07 18.41 2,513 -0.10(-0.53%)
Sep 18, 2015 17.48 18.51 17.45 18.51 17,341 +0.87(+4.94%)
Sep 17, 2015 17.88 17.88 17.54 17.64 7,107 +0.15(+0.87%)
Sep 16, 2015 17.73 17.79 17.46 17.49 2,459 -0.30(-1.70%)
Sep 15, 2015 17.45 18.17 17.45 17.79 1,323 +0.05(+0.26%)
Sep 14, 2015 17.79 17.79 17.49 17.75 2,352 +0.26(+1.47%)
Sep 11, 2015 17.49 18.13 17.49 17.49 1,736 -0.11(-0.64%)
Sep 10, 2015 17.95 17.95 17.60 17.60 1,143 -0.04(-0.21%)
Sep 09, 2015 17.94 18.00 17.60 17.64 6,877 +0.04(+0.22%)
Sep 08, 2015 17.88 17.88 17.60 17.60 4,027 +0.00(+0.00%)
Sep 04, 2015 17.60 17.60 17.60 17.60 660 -0.08(-0.43%)
Sep 03, 2015 17.62 17.88 17.60 17.68 1,650 +0.04(+0.21%)
Sep 02, 2015 17.80 17.94 17.61 17.64 1,790 +0.04(+0.21%)
Sep 01, 2015 17.91 17.94 17.44 17.60 1,974 -0.00(-0.02%)
Aug 31, 2015 17.79 17.79 17.60 17.61 7,128 -0.19(-1.04%)
Aug 28, 2015 17.83 17.94 17.79 17.79 1,946 -0.15(-0.84%)
Aug 27, 2015 17.92 17.94 17.92 17.94 692 +0.14(+0.76%)
Aug 26, 2015 18.13 18.13 17.60 17.81 2,022 -0.22(-1.24%)
Aug 25, 2015 17.94 18.13 17.62 18.03 7,915 +0.44(+2.51%)
Aug 24, 2015 17.41 17.59 17.41 17.59 2,413 -0.13(-0.72%)
Aug 21, 2015 17.72 17.72 17.72 17.72 215 -0.26(-1.43%)
Aug 20, 2015 17.53 17.97 17.53 17.97 1,624 -0.17(-0.96%)
Aug 19, 2015 17.47 18.55 17.47 18.15 3,571 +0.01(+0.04%)
Aug 18, 2015 18.14 18.14 18.14 18.14 316 +0.70(+4.04%)
Aug 17, 2015 17.44 17.44 17.44 17.44 232 +0.02(+0.13%)
Aug 14, 2015 17.41 17.41 17.41 17.41 743 -0.19(-1.05%)
Aug 11, 2015 17.57 17.60 17.60 17.60 46 -0.00(-0.02%)
Aug 10, 2015 17.60 17.60 17.60 17.60 23,273 +0.00(+0.00%)
Aug 06, 2015 17.51 17.60 17.60 17.60 122 +0.08(+0.43%)
Aug 05, 2015 17.41 17.53 17.41 17.53 2,385 +0.11(+0.65%)
Aug 04, 2015 17.41 17.41 17.41 17.41 1,320 +0.00(+0.00%)
Aug 03, 2015 17.41 17.42 17.41 17.41 2,391 -0.15(-0.86%)
Jul 31, 2015 17.40 17.57 17.40 17.57 733 +0.38(+2.20%)
Jul 29, 2015 17.19 17.19 17.19 17.19 33 -0.07(-0.39%)
Jul 28, 2015 17.07 17.37 17.07 17.26 1,023 +0.00(+0.00%)
Jul 24, 2015 17.26 17.26 17.26 17.26 47 +0.00(+0.00%)
Jul 22, 2015 17.26 17.26 17.26 17.26 46 +0.00(+0.00%)
Jul 20, 2015 17.63 17.26 17.26 17.26 79 +0.27(+1.60%)
Jul 17, 2015 16.95 16.98 16.95 16.98 598 -0.11(-0.62%)
Jul 16, 2015 17.09 17.09 17.09 17.09 209 +0.10(+0.57%)
Jul 15, 2015 16.99 16.99 16.99 16.99 133 +0.01(+0.04%)
Jul 14, 2015 16.98 16.98 16.98 16.98 133 +0.01(+0.04%)
Jul 13, 2015 17.06 17.07 16.98 16.98 1,194 +0.06(+0.35%)
Jul 10, 2015 17.16 17.16 16.92 16.92 1,307 +0.08(+0.45%)
Jul 08, 2015 17.11 16.84 16.84 16.84 23 +0.01(+0.04%)
Jul 07, 2015 16.83 16.83 16.83 16.83 135 -0.05(-0.27%)
Jul 06, 2015 16.96 16.96 16.80 16.88 1,404 -0.09(-0.53%)
Jul 02, 2015 16.97 16.97 16.97 16.97 133 +0.02(+0.09%)
Jul 01, 2015 16.95 16.95 16.95 16.95 3,371 -0.02(-0.13%)
Jun 30, 2015 17.32 17.32 16.98 16.98 411 -0.01(-0.04%)
Jun 29, 2015 17.26 17.26 16.98 16.98 661 -0.27(-1.57%)
Jun 26, 2015 17.36 17.36 17.26 17.26 1,176 +0.29(+1.68%)
Jun 25, 2015 16.97 16.97 16.97 16.97 133 +0.03(+0.18%)
Jun 23, 2015 17.36 16.94 16.94 16.94 666 -0.19(-1.09%)
Jun 22, 2015 17.13 17.13 17.13 17.13 303 +0.02(+0.13%)
Jun 19, 2015 17.03 17.11 16.88 17.11 999 -0.15(-0.87%)
Jun 18, 2015 17.26 17.26 17.01 17.26 1,800 +0.33(+1.95%)
Jun 11, 2015 17.62 16.93 16.93 16.93 121 -0.21(-1.23%)
Jun 10, 2015 17.05 17.18 17.05 17.14 5,815 +0.24(+1.42%)
Jun 09, 2015 17.21 17.21 16.88 16.89 1,082 +0.00(+0.00%)
Jun 08, 2015 17.09 17.22 16.81 16.89 3,089 -0.51(-2.93%)
Jun 05, 2015 17.41 17.41 17.41 17.41 301 +0.70(+4.18%)
Jun 04, 2015 16.71 16.71 16.71 16.71 702 -0.10(-0.58%)
Jun 03, 2015 16.80 16.80 16.80 16.80 666 +0.00(+0.00%)
Jun 02, 2015 16.80 16.80 16.80 16.80 133 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.