Advertisement
U.S. markets closed
S&P Futures
5,993.00 -13.50 (-0.22%) Dow Futures
44,743.00 -83.00 (-0.19%) Nasdaq Futures
20,831.00 -49.25 (-0.24%) Russell 2000 Futures
2,434.00 -17.00 (-0.69%) Crude Oil
68.79 -0.15 (-0.22%) Gold
2,630.40 +11.90 (+0.45%)
Ohio Valley Banc Corp. (OVBC)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2024 | 27.27 | 27.27 | 26.65 | 27.00 | 27.00 | 4,503 |
| Nov 22, 2024 | 27.38 | 27.75 | 26.57 | 27.75 | 27.75 | 2,400 |
| Nov 21, 2024 | 27.00 | 27.97 | 26.75 | 27.84 | 27.84 | 2,200 |
| Nov 20, 2024 | 25.27 | 27.63 | 25.27 | 27.61 | 27.61 | 7,200 |
| Nov 19, 2024 | 25.25 | 25.25 | 25.02 | 25.02 | 25.02 | 1,000 |
| Nov 18, 2024 | 25.21 | 25.21 | 25.00 | 25.00 | 25.00 | 1,000 |
| Nov 15, 2024 | 24.77 | 25.40 | 24.77 | 25.40 | 25.40 | 900 |
| Nov 14, 2024 | 25.02 | 25.46 | 24.46 | 25.46 | 25.46 | 5,600 |
| Nov 13, 2024 | 24.41 | 25.51 | 24.41 | 25.51 | 25.51 | 3,800 |
| Nov 12, 2024 | 24.48 | 25.00 | 24.20 | 24.55 | 24.55 | 12,800 |
| Nov 11, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 700 |
| Nov 08, 2024 | 24.25 | 24.74 | 23.52 | 24.63 | 24.63 | 3,300 |
| Nov 07, 2024 | 24.25 | 24.50 | 24.22 | 24.25 | 24.25 | 7,300 |
| Nov 06, 2024 | 23.60 | 24.99 | 23.55 | 24.50 | 24.50 | 10,700 |
| Nov 05, 2024 | 23.50 | 23.50 | 23.20 | 23.20 | 23.20 | 700 |
| Nov 04, 2024 | 23.38 | 23.65 | 22.52 | 23.50 | 23.50 | 6,700 |
| Nov 01, 2024 | 23.56 | 23.56 | 23.11 | 23.56 | 23.56 | 2,300 |
| Oct 31, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| Oct 30, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| Oct 29, 2024 | 23.14 | 24.09 | 23.14 | 24.05 | 24.05 | 2,200 |
| Oct 28, 2024 | 24.06 | 24.10 | 23.75 | 23.75 | 23.75 | 3,200 |
| Oct 25, 2024 | 24.10 | 24.10 | 23.16 | 23.19 | 23.19 | 600 |
| Oct 25, 2024 | 0.22 Dividend | |||||
| Oct 24, 2024 | 23.03 | 24.10 | 23.03 | 24.10 | 23.88 | 1,900 |
| Oct 23, 2024 | 23.38 | 23.56 | 23.38 | 23.56 | 23.34 | 1,000 |
| Oct 22, 2024 | 23.70 | 24.00 | 23.30 | 23.30 | 23.09 | 12,200 |
| Oct 21, 2024 | 22.86 | 23.54 | 22.86 | 23.54 | 23.33 | 1,000 |
| Oct 18, 2024 | 23.71 | 23.71 | 23.55 | 23.55 | 23.34 | 900 |
| Oct 17, 2024 | 22.92 | 23.93 | 22.25 | 23.93 | 23.71 | 12,800 |
| Oct 16, 2024 | 23.78 | 23.78 | 23.10 | 23.32 | 23.11 | 2,800 |
| Oct 15, 2024 | 22.98 | 23.30 | 22.98 | 23.30 | 23.09 | 1,500 |
| Oct 14, 2024 | 23.59 | 23.59 | 23.05 | 23.05 | 22.84 | 800 |
| Oct 11, 2024 | 22.60 | 23.73 | 22.50 | 23.73 | 23.51 | 6,800 |
| Oct 10, 2024 | 23.05 | 23.80 | 22.50 | 23.80 | 23.58 | 9,300 |
| Oct 09, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.99 | - |
| Oct 08, 2024 | 24.00 | 24.00 | 23.20 | 23.20 | 22.99 | 1,000 |
| Oct 07, 2024 | 23.50 | 23.50 | 23.00 | 23.23 | 23.02 | 3,000 |
| Oct 04, 2024 | 23.75 | 23.99 | 23.75 | 23.99 | 23.77 | 700 |
| Oct 03, 2024 | 24.60 | 24.60 | 24.28 | 24.28 | 24.06 | 1,200 |
| Oct 02, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.27 | 300 |
| Oct 01, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.02 | 200 |
| Sep 30, 2024 | 24.44 | 24.44 | 24.24 | 24.24 | 24.02 | 1,900 |
| Sep 27, 2024 | 24.01 | 24.40 | 23.80 | 24.40 | 24.18 | 5,200 |
| Sep 26, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.10 | - |
| Sep 25, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.10 | 1,000 |
| Sep 24, 2024 | 24.43 | 24.53 | 24.43 | 24.53 | 24.31 | 1,300 |
| Sep 23, 2024 | 25.09 | 25.09 | 24.25 | 24.53 | 24.31 | 1,500 |
| Sep 20, 2024 | 24.00 | 25.12 | 24.00 | 25.12 | 24.89 | 9,800 |
| Sep 19, 2024 | 23.95 | 24.74 | 23.53 | 24.74 | 24.51 | 1,100 |
| Sep 18, 2024 | 24.01 | 24.75 | 23.50 | 24.60 | 24.38 | 32,900 |
| Sep 17, 2024 | 22.95 | 24.75 | 22.95 | 24.48 | 24.26 | 34,300 |
| Sep 16, 2024 | 23.75 | 24.78 | 22.67 | 23.44 | 23.23 | 3,900 |
| Sep 13, 2024 | 23.14 | 23.19 | 23.10 | 23.15 | 22.94 | 1,100 |
| Sep 12, 2024 | 23.00 | 23.13 | 23.00 | 23.13 | 22.92 | 1,600 |
| Sep 11, 2024 | 24.23 | 24.23 | 23.10 | 23.10 | 22.89 | 2,800 |
| Sep 10, 2024 | 23.50 | 23.50 | 23.44 | 23.45 | 23.24 | 1,400 |
| Sep 09, 2024 | 24.26 | 24.51 | 23.00 | 23.55 | 23.34 | 14,700 |
| Sep 06, 2024 | 24.00 | 24.95 | 24.00 | 24.20 | 23.98 | 14,400 |
| Sep 05, 2024 | 24.26 | 24.96 | 24.16 | 24.47 | 24.25 | 4,800 |
| Sep 04, 2024 | 24.03 | 24.73 | 24.03 | 24.73 | 24.50 | 6,400 |
| Sep 03, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.46 | 300 |
| Aug 30, 2024 | 24.49 | 24.50 | 24.49 | 24.50 | 24.28 | 600 |
| Aug 29, 2024 | 23.95 | 24.79 | 23.90 | 24.79 | 24.56 | 6,400 |
| Aug 28, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.83 | - |
| Aug 27, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.83 | 300 |
| Aug 26, 2024 | 24.20 | 24.20 | 23.96 | 24.04 | 23.82 | 900 |
| Aug 23, 2024 | 23.55 | 24.49 | 23.55 | 24.49 | 24.27 | 1,400 |
| Aug 22, 2024 | 23.30 | 23.80 | 23.30 | 23.80 | 23.58 | 2,400 |
| Aug 21, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.09 | - |
| Aug 20, 2024 | 23.61 | 23.97 | 22.09 | 23.30 | 23.09 | 6,500 |
| Aug 19, 2024 | 23.65 | 24.50 | 23.52 | 23.95 | 23.73 | 1,400 |
| Aug 16, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.29 | 100 |
| Aug 15, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.29 | 400 |
| Aug 14, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.29 | 300 |
| Aug 13, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.01 | 500 |
| Aug 12, 2024 | 24.99 | 24.99 | 24.35 | 24.85 | 24.62 | 29,300 |
| Aug 09, 2024 | 23.60 | 25.24 | 23.20 | 24.14 | 23.92 | 2,600 |
| Aug 08, 2024 | 23.50 | 23.59 | 23.50 | 23.55 | 23.34 | 1,000 |
| Aug 07, 2024 | 23.50 | 24.47 | 22.76 | 23.50 | 23.29 | 2,700 |
| Aug 06, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.17 | 1,000 |
| Aug 05, 2024 | 22.62 | 23.95 | 22.50 | 23.23 | 23.02 | 2,200 |
| Aug 02, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.78 | 900 |
| Aug 01, 2024 | 24.25 | 24.25 | 24.00 | 24.00 | 23.78 | 6,200 |
| Jul 31, 2024 | 25.25 | 25.25 | 24.15 | 24.24 | 24.02 | 24,200 |
| Jul 30, 2024 | 23.04 | 25.00 | 22.67 | 25.00 | 24.77 | 6,100 |
| Jul 29, 2024 | 23.20 | 24.00 | 23.20 | 24.00 | 23.78 | 4,800 |
| Jul 26, 2024 | 23.41 | 23.41 | 22.78 | 23.20 | 22.99 | 600 |
| Jul 26, 2024 | 0.22 Dividend | |||||
| Jul 25, 2024 | 23.05 | 23.06 | 23.00 | 23.06 | 22.63 | 400 |
| Jul 24, 2024 | 23.18 | 23.74 | 23.00 | 23.00 | 22.57 | 6,500 |
| Jul 23, 2024 | 23.01 | 23.01 | 23.00 | 23.00 | 22.57 | 800 |
| Jul 22, 2024 | 22.59 | 23.50 | 21.76 | 21.76 | 21.36 | 1,700 |
| Jul 19, 2024 | 22.50 | 22.90 | 22.47 | 22.51 | 22.09 | 5,900 |
| Jul 18, 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 21.78 | 400 |
| Jul 17, 2024 | 21.68 | 21.75 | 21.68 | 21.75 | 21.35 | 900 |
| Jul 16, 2024 | 20.94 | 21.71 | 20.75 | 21.71 | 21.31 | 1,600 |
| Jul 15, 2024 | 20.90 | 21.10 | 20.80 | 21.10 | 20.71 | 2,600 |
| Jul 12, 2024 | 20.75 | 20.99 | 20.52 | 20.99 | 20.60 | 1,600 |
| Jul 11, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.61 | 1,300 |
| Jul 10, 2024 | 20.70 | 20.70 | 20.65 | 20.65 | 20.27 | 2,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.