NasdaqGM - Delayed Quote USD
Ohio Valley Banc Corp. (OVBC)
At close: October 18 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 23.71 | 23.71 | 23.55 | 23.55 | 23.55 | 900 |
| Oct 17, 2024 | 22.92 | 23.93 | 22.25 | 23.93 | 23.93 | 12,800 |
| Oct 16, 2024 | 23.78 | 23.78 | 23.10 | 23.32 | 23.32 | 2,800 |
| Oct 15, 2024 | 22.98 | 23.30 | 22.98 | 23.30 | 23.30 | 1,500 |
| Oct 14, 2024 | 23.59 | 23.59 | 23.05 | 23.05 | 23.05 | 800 |
| Oct 11, 2024 | 22.60 | 23.73 | 22.50 | 23.73 | 23.73 | 6,800 |
| Oct 10, 2024 | 23.05 | 23.80 | 22.50 | 23.80 | 23.80 | 9,300 |
| Oct 9, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Oct 8, 2024 | 24.00 | 24.00 | 23.20 | 23.20 | 23.20 | 1,000 |
| Oct 7, 2024 | 23.50 | 23.50 | 23.00 | 23.23 | 23.23 | 3,000 |
| Oct 4, 2024 | 23.75 | 23.99 | 23.75 | 23.99 | 23.99 | 700 |
| Oct 3, 2024 | 24.60 | 24.60 | 24.28 | 24.28 | 24.28 | 1,200 |
| Oct 2, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 300 |
| Oct 1, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 200 |
| Sep 30, 2024 | 24.44 | 24.44 | 24.24 | 24.24 | 24.24 | 1,900 |
| Sep 27, 2024 | 24.01 | 24.40 | 23.80 | 24.40 | 24.40 | 5,200 |
| Sep 26, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| Sep 25, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 1,000 |
| Sep 24, 2024 | 24.43 | 24.53 | 24.43 | 24.53 | 24.53 | 1,300 |
| Sep 23, 2024 | 25.09 | 25.09 | 24.25 | 24.53 | 24.53 | 1,500 |
| Sep 20, 2024 | 24.00 | 25.12 | 24.00 | 25.12 | 25.12 | 9,800 |
| Sep 19, 2024 | 23.95 | 24.74 | 23.53 | 24.74 | 24.74 | 1,100 |
| Sep 18, 2024 | 24.01 | 24.75 | 23.50 | 24.60 | 24.60 | 32,900 |
| Sep 17, 2024 | 22.95 | 24.75 | 22.95 | 24.48 | 24.48 | 34,300 |
| Sep 16, 2024 | 23.75 | 24.78 | 22.67 | 23.44 | 23.44 | 3,900 |
| Sep 13, 2024 | 23.14 | 23.19 | 23.10 | 23.15 | 23.15 | 1,100 |
| Sep 12, 2024 | 23.00 | 23.13 | 23.00 | 23.13 | 23.13 | 1,600 |
| Sep 11, 2024 | 24.23 | 24.23 | 23.10 | 23.10 | 23.10 | 2,800 |
| Sep 10, 2024 | 23.50 | 23.50 | 23.44 | 23.45 | 23.45 | 1,400 |
| Sep 9, 2024 | 24.26 | 24.51 | 23.00 | 23.55 | 23.55 | 14,700 |
| Sep 6, 2024 | 24.00 | 24.95 | 24.00 | 24.20 | 24.20 | 14,400 |
| Sep 5, 2024 | 24.26 | 24.96 | 24.16 | 24.47 | 24.47 | 4,800 |
| Sep 4, 2024 | 24.03 | 24.73 | 24.03 | 24.73 | 24.73 | 6,400 |
| Sep 3, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 300 |
| Aug 30, 2024 | 24.49 | 24.50 | 24.49 | 24.50 | 24.50 | 600 |
| Aug 29, 2024 | 23.95 | 24.79 | 23.90 | 24.79 | 24.79 | 6,400 |
| Aug 28, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| Aug 27, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 300 |
| Aug 26, 2024 | 24.20 | 24.20 | 23.96 | 24.04 | 24.04 | 900 |
| Aug 23, 2024 | 23.55 | 24.49 | 23.55 | 24.49 | 24.49 | 1,400 |
| Aug 22, 2024 | 23.30 | 23.80 | 23.30 | 23.80 | 23.80 | 2,400 |
| Aug 21, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| Aug 20, 2024 | 23.61 | 23.97 | 22.09 | 23.30 | 23.30 | 6,500 |
| Aug 19, 2024 | 23.65 | 24.50 | 23.52 | 23.95 | 23.95 | 1,400 |
| Aug 16, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 100 |
| Aug 15, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 400 |
| Aug 14, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 300 |
| Aug 13, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 500 |
| Aug 12, 2024 | 24.99 | 24.99 | 24.35 | 24.85 | 24.85 | 29,300 |
| Aug 9, 2024 | 23.60 | 25.24 | 23.20 | 24.14 | 24.14 | 2,600 |
| Aug 8, 2024 | 23.50 | 23.59 | 23.50 | 23.55 | 23.55 | 1,000 |
| Aug 7, 2024 | 23.50 | 24.47 | 22.76 | 23.50 | 23.50 | 2,700 |
| Aug 6, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 1,000 |
| Aug 5, 2024 | 22.62 | 23.95 | 22.50 | 23.23 | 23.23 | 2,200 |
| Aug 2, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 900 |
| Aug 1, 2024 | 24.25 | 24.25 | 24.00 | 24.00 | 24.00 | 6,200 |
| Jul 31, 2024 | 25.25 | 25.25 | 24.15 | 24.24 | 24.24 | 24,200 |
| Jul 30, 2024 | 23.04 | 25.00 | 22.67 | 25.00 | 25.00 | 6,100 |
| Jul 29, 2024 | 23.20 | 24.00 | 23.20 | 24.00 | 24.00 | 4,800 |
| Jul 26, 2024 | 0.22 Dividend | |||||
| Jul 26, 2024 | 23.41 | 23.41 | 22.78 | 23.20 | 23.20 | 600 |
| Jul 25, 2024 | 23.05 | 23.06 | 23.00 | 23.06 | 22.84 | 400 |
| Jul 24, 2024 | 23.18 | 23.74 | 23.00 | 23.00 | 22.78 | 6,500 |
| Jul 23, 2024 | 23.01 | 23.01 | 23.00 | 23.00 | 22.78 | 800 |
| Jul 22, 2024 | 22.59 | 23.50 | 21.76 | 21.76 | 21.55 | 1,700 |
| Jul 19, 2024 | 22.50 | 22.90 | 22.47 | 22.51 | 22.30 | 5,900 |
| Jul 18, 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 21.98 | 400 |
| Jul 17, 2024 | 21.68 | 21.75 | 21.68 | 21.75 | 21.54 | 900 |
| Jul 16, 2024 | 20.94 | 21.71 | 20.75 | 21.71 | 21.50 | 1,600 |
| Jul 15, 2024 | 20.90 | 21.10 | 20.80 | 21.10 | 20.90 | 2,600 |
| Jul 12, 2024 | 20.75 | 20.99 | 20.52 | 20.99 | 20.79 | 1,600 |
| Jul 11, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.80 | 1,300 |
| Jul 10, 2024 | 20.70 | 20.70 | 20.65 | 20.65 | 20.45 | 2,500 |
| Jul 9, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 20.92 | 300 |
| Jul 8, 2024 | 19.60 | 21.12 | 19.60 | 21.12 | 20.92 | 1,600 |
| Jul 5, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.41 | 900 |
| Jul 3, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.69 | 300 |
| Jul 2, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.42 | 400 |
| Jul 1, 2024 | 19.65 | 20.02 | 19.55 | 19.55 | 19.36 | 1,500 |
| Jun 28, 2024 | 20.00 | 20.50 | 19.50 | 20.00 | 19.81 | 3,300 |
| Jun 27, 2024 | 19.35 | 20.09 | 19.35 | 19.75 | 19.56 | 6,600 |
| Jun 26, 2024 | 20.00 | 20.00 | 19.40 | 19.91 | 19.72 | 4,900 |
| Jun 25, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 19.90 | 800 |
| Jun 24, 2024 | 21.69 | 21.69 | 20.21 | 20.73 | 20.53 | 3,700 |
| Jun 21, 2024 | 21.33 | 21.33 | 20.75 | 20.75 | 20.55 | 2,300 |
| Jun 20, 2024 | 21.90 | 22.10 | 21.25 | 21.25 | 21.05 | 1,700 |
| Jun 18, 2024 | 21.30 | 21.35 | 21.30 | 21.35 | 21.15 | 2,600 |
| Jun 17, 2024 | 22.58 | 22.58 | 21.31 | 21.31 | 21.11 | 2,700 |
| Jun 14, 2024 | 21.93 | 22.01 | 21.93 | 21.93 | 21.72 | 2,200 |
| Jun 13, 2024 | 22.01 | 22.50 | 22.01 | 22.50 | 22.29 | 700 |
| Jun 12, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.24 | 200 |
| Jun 11, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.24 | 900 |
| Jun 10, 2024 | 22.40 | 22.45 | 22.40 | 22.45 | 22.24 | 1,500 |
| Jun 7, 2024 | 22.55 | 22.55 | 22.10 | 22.30 | 22.09 | 1,700 |
| Jun 6, 2024 | 23.31 | 23.31 | 22.86 | 22.86 | 22.64 | 1,200 |
| Jun 5, 2024 | 22.64 | 22.86 | 22.64 | 22.86 | 22.64 | 3,100 |
| Jun 4, 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.02 | - |
| Jun 3, 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.02 | 200 |
| May 31, 2024 | 23.30 | 23.31 | 23.30 | 23.31 | 23.09 | 800 |
| May 30, 2024 | 23.75 | 23.86 | 23.70 | 23.70 | 23.47 | 600 |
| May 29, 2024 | 24.50 | 24.50 | 24.31 | 24.50 | 24.27 | 7,000 |
| May 28, 2024 | 24.01 | 24.11 | 24.01 | 24.11 | 23.88 | 1,000 |
| May 24, 2024 | 23.75 | 24.00 | 23.50 | 23.50 | 23.28 | 7,000 |
| May 23, 2024 | 23.70 | 23.75 | 23.70 | 23.75 | 23.52 | 500 |
| May 22, 2024 | 23.75 | 23.94 | 23.75 | 23.94 | 23.71 | 600 |
| May 21, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.37 | 400 |
| May 20, 2024 | 23.68 | 23.68 | 23.61 | 23.61 | 23.38 | 900 |
| May 17, 2024 | 23.65 | 23.65 | 23.60 | 23.60 | 23.37 | 800 |
| May 16, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.42 | 400 |
| May 15, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.42 | 3,200 |
| May 14, 2024 | 23.45 | 23.70 | 23.45 | 23.64 | 23.41 | 2,300 |
| May 13, 2024 | 23.40 | 23.45 | 23.40 | 23.40 | 23.18 | 1,100 |
| May 10, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.33 | 400 |
| May 9, 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.27 | 900 |
| May 8, 2024 | 22.88 | 23.97 | 22.88 | 22.90 | 22.68 | 2,200 |
| May 7, 2024 | 22.80 | 23.15 | 22.77 | 22.77 | 22.55 | 2,400 |
| May 6, 2024 | 23.49 | 23.49 | 23.00 | 23.00 | 22.78 | 700 |
| May 3, 2024 | 22.80 | 22.80 | 22.70 | 22.80 | 22.58 | 1,500 |
| May 2, 2024 | 22.80 | 22.80 | 22.50 | 22.60 | 22.38 | 1,200 |
| May 1, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.78 | 400 |
| Apr 30, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.28 | 500 |
| Apr 29, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.28 | 1,800 |
| Apr 26, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.28 | - |
| Apr 25, 2024 | 0.22 Dividend | |||||
| Apr 25, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.28 | 300 |
| Apr 24, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.06 | 400 |
| Apr 23, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.06 | 300 |
| Apr 22, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.06 | 100 |
| Apr 19, 2024 | 23.69 | 23.70 | 23.50 | 23.50 | 23.06 | 1,300 |
| Apr 18, 2024 | 23.51 | 23.64 | 23.51 | 23.64 | 23.20 | 600 |
| Apr 17, 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.54 | 300 |
| Apr 16, 2024 | 23.95 | 23.99 | 23.50 | 23.99 | 23.54 | 6,100 |
| Apr 15, 2024 | 24.00 | 24.17 | 23.70 | 23.70 | 23.25 | 3,200 |
| Apr 12, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 23.69 | 200 |
| Apr 11, 2024 | 23.57 | 24.20 | 23.57 | 24.20 | 23.74 | 1,900 |
| Apr 10, 2024 | 22.67 | 24.20 | 22.67 | 24.00 | 23.55 | 4,200 |
| Apr 9, 2024 | 23.51 | 23.60 | 23.06 | 23.50 | 23.06 | 13,000 |
| Apr 8, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 22.96 | 400 |
| Apr 5, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 22.86 | 1,100 |
| Apr 4, 2024 | 24.00 | 24.00 | 23.68 | 23.89 | 23.44 | 1,300 |
| Apr 3, 2024 | 23.69 | 23.79 | 23.69 | 23.79 | 23.34 | 1,200 |
| Apr 2, 2024 | 23.60 | 23.95 | 23.46 | 23.95 | 23.50 | 1,300 |
| Apr 1, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.46 | 900 |
| Mar 28, 2024 | 24.44 | 24.48 | 24.38 | 24.45 | 23.99 | 2,000 |
| Mar 27, 2024 | 23.40 | 24.02 | 23.40 | 24.02 | 23.57 | 4,200 |
| Mar 26, 2024 | 24.00 | 24.00 | 23.40 | 23.40 | 22.96 | 1,500 |
| Mar 25, 2024 | 24.10 | 24.10 | 23.72 | 23.72 | 23.27 | 900 |
| Mar 22, 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.54 | 500 |
| Mar 21, 2024 | 24.00 | 24.24 | 24.00 | 24.00 | 23.55 | 15,100 |
| Mar 20, 2024 | 23.90 | 23.90 | 23.55 | 23.75 | 23.30 | 1,100 |
| Mar 19, 2024 | 23.70 | 23.71 | 23.31 | 23.31 | 22.87 | 2,700 |
| Mar 18, 2024 | 23.65 | 24.51 | 23.62 | 23.75 | 23.30 | 5,900 |
| Mar 15, 2024 | 23.57 | 24.44 | 23.57 | 24.44 | 23.98 | 9,900 |
| Mar 14, 2024 | 24.08 | 24.08 | 23.50 | 23.70 | 23.25 | 4,500 |
| Mar 13, 2024 | 24.40 | 24.83 | 22.82 | 23.55 | 23.11 | 24,700 |
| Mar 12, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 23.76 | 500 |
| Mar 11, 2024 | 24.00 | 24.44 | 24.00 | 24.44 | 23.98 | 8,300 |
| Mar 8, 2024 | 24.17 | 24.29 | 24.00 | 24.00 | 23.55 | 2,500 |
| Mar 7, 2024 | 24.25 | 24.67 | 24.00 | 24.10 | 23.65 | 1,900 |
| Mar 6, 2024 | 24.60 | 25.05 | 24.00 | 24.00 | 23.55 | 8,800 |
| Mar 5, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.53 | - |
| Mar 4, 2024 | 25.00 | 25.00 | 24.90 | 25.00 | 24.53 | 3,300 |
| Mar 1, 2024 | 25.25 | 25.25 | 25.05 | 25.24 | 24.77 | 6,400 |
| Feb 29, 2024 | 24.85 | 25.00 | 24.85 | 25.00 | 24.53 | 1,600 |
| Feb 28, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.55 | 400 |
| Feb 27, 2024 | 25.15 | 25.15 | 25.00 | 25.04 | 24.57 | 800 |
| Feb 26, 2024 | 25.00 | 25.00 | 24.76 | 24.76 | 24.29 | 1,000 |
| Feb 23, 2024 | 25.00 | 25.38 | 25.00 | 25.38 | 24.90 | 2,700 |
| Feb 22, 2024 | 24.76 | 25.00 | 24.76 | 24.99 | 24.52 | 3,200 |
| Feb 21, 2024 | 25.00 | 25.00 | 24.99 | 25.00 | 24.53 | 5,000 |
| Feb 20, 2024 | 25.19 | 25.19 | 24.87 | 24.87 | 24.40 | 800 |
| Feb 16, 2024 | 24.85 | 25.50 | 24.84 | 25.48 | 25.00 | 4,200 |
| Feb 15, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 24.85 | - |
| Feb 14, 2024 | 25.10 | 25.33 | 24.75 | 25.33 | 24.85 | 900 |
| Feb 13, 2024 | 24.84 | 24.84 | 24.75 | 24.75 | 24.28 | 3,000 |
| Feb 12, 2024 | 24.71 | 25.00 | 24.60 | 24.85 | 24.38 | 6,800 |
| Feb 9, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.30 | 600 |
| Feb 8, 2024 | 24.82 | 25.00 | 24.77 | 24.77 | 24.30 | 800 |
| Feb 7, 2024 | 24.11 | 24.11 | 24.00 | 24.00 | 23.55 | 6,600 |
| Feb 6, 2024 | 24.57 | 24.90 | 24.00 | 24.90 | 24.43 | 5,100 |
| Feb 5, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.14 | 200 |
| Feb 2, 2024 | 24.70 | 24.70 | 24.05 | 24.05 | 23.60 | 1,000 |
| Feb 1, 2024 | 24.40 | 24.98 | 24.40 | 24.98 | 24.51 | 2,100 |
| Jan 31, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.60 | 500 |
| Jan 30, 2024 | 24.11 | 24.11 | 24.00 | 24.07 | 23.62 | 1,400 |
| Jan 29, 2024 | 24.02 | 24.03 | 24.02 | 24.03 | 23.58 | 300 |
| Jan 26, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.60 | 600 |
| Jan 25, 2024 | 0.22 Dividend | |||||
| Jan 25, 2024 | 24.35 | 24.49 | 24.10 | 24.49 | 24.03 | 1,000 |
| Jan 24, 2024 | 24.01 | 24.70 | 24.01 | 24.10 | 23.43 | 1,800 |
| Jan 23, 2024 | 24.00 | 24.01 | 24.00 | 24.01 | 23.34 | 1,000 |
| Jan 22, 2024 | 25.00 | 25.00 | 24.02 | 24.02 | 23.35 | 1,400 |
| Jan 19, 2024 | 23.39 | 25.00 | 22.89 | 24.00 | 23.33 | 6,900 |
| Jan 18, 2024 | 22.25 | 23.14 | 22.25 | 23.14 | 22.50 | 1,400 |
| Jan 17, 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.21 | - |
| Jan 16, 2024 | 22.78 | 22.84 | 22.78 | 22.84 | 22.21 | 500 |
| Jan 12, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 21.73 | - |
| Jan 11, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 21.73 | - |
| Jan 10, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 21.73 | 600 |
| Jan 9, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 21.66 | - |
| Jan 8, 2024 | 21.75 | 22.28 | 21.75 | 22.28 | 21.66 | 900 |
| Jan 5, 2024 | 21.68 | 21.68 | 21.67 | 21.67 | 21.07 | 2,000 |
| Jan 4, 2024 | 21.74 | 21.74 | 21.68 | 21.68 | 21.08 | 2,800 |
| Jan 3, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.41 | 700 |
| Jan 2, 2024 | 22.81 | 22.81 | 22.00 | 22.02 | 21.41 | 9,900 |
| Dec 29, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.36 | 400 |
| Dec 28, 2023 | 23.65 | 23.65 | 22.56 | 22.96 | 22.32 | 5,600 |
| Dec 27, 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 22.17 | 600 |
| Dec 26, 2023 | 22.90 | 23.24 | 22.70 | 22.70 | 22.07 | 3,600 |
| Dec 22, 2023 | 24.00 | 24.00 | 23.10 | 23.10 | 22.46 | 2,500 |
| Dec 21, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.24 | - |
| Dec 20, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.24 | 500 |
| Dec 19, 2023 | 23.55 | 23.55 | 23.55 | 23.55 | 22.90 | 600 |
| Dec 18, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 22.85 | - |
| Dec 15, 2023 | 23.00 | 23.88 | 23.00 | 23.50 | 22.85 | 2,000 |
| Dec 14, 2023 | 23.95 | 23.98 | 23.25 | 23.25 | 22.60 | 6,800 |
| Dec 13, 2023 | 22.65 | 22.65 | 22.65 | 22.65 | 22.02 | 3,700 |
| Dec 12, 2023 | 23.24 | 23.24 | 23.24 | 23.24 | 22.59 | 1,300 |
| Dec 11, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.33 | 600 |
| Dec 8, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.04 | 600 |
| Dec 7, 2023 | 24.00 | 24.00 | 23.70 | 23.70 | 23.04 | 1,400 |
| Dec 6, 2023 | 23.90 | 24.99 | 23.80 | 24.34 | 23.66 | 4,400 |
| Dec 5, 2023 | 23.66 | 24.16 | 23.66 | 24.16 | 23.49 | 1,600 |
| Dec 4, 2023 | 24.00 | 24.10 | 24.00 | 24.00 | 23.33 | 3,900 |
| Dec 1, 2023 | 23.66 | 23.66 | 23.31 | 23.31 | 22.66 | 1,400 |
| Nov 30, 2023 | 23.43 | 23.43 | 23.43 | 23.43 | 22.78 | 300 |
| Nov 29, 2023 | 22.67 | 23.43 | 22.67 | 23.43 | 22.78 | 1,200 |
| Nov 28, 2023 | 23.39 | 23.78 | 22.50 | 22.65 | 22.02 | 8,200 |
| Nov 27, 2023 | 22.56 | 23.80 | 22.56 | 22.65 | 22.02 | 9,100 |
| Nov 24, 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 21.68 | 200 |
| Nov 22, 2023 | 22.26 | 23.35 | 22.26 | 23.00 | 22.36 | 1,700 |
| Nov 21, 2023 | 22.55 | 23.21 | 22.27 | 22.76 | 22.13 | 9,100 |
| Nov 20, 2023 | 23.02 | 23.34 | 22.90 | 23.34 | 22.69 | 1,400 |
| Nov 17, 2023 | 23.37 | 23.62 | 23.37 | 23.62 | 22.96 | 900 |
| Nov 16, 2023 | 23.35 | 24.00 | 22.90 | 23.91 | 23.25 | 3,000 |
| Nov 15, 2023 | 23.51 | 24.20 | 23.51 | 24.20 | 23.53 | 1,600 |
| Nov 14, 2023 | 23.85 | 24.18 | 23.48 | 23.51 | 22.86 | 4,700 |
| Nov 13, 2023 | 24.14 | 24.14 | 23.62 | 24.00 | 23.33 | 2,000 |
| Nov 10, 2023 | 24.15 | 24.15 | 24.14 | 24.14 | 23.47 | 2,300 |
| Nov 9, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.04 | 300 |
| Nov 8, 2023 | 23.75 | 23.75 | 23.70 | 23.70 | 23.04 | 800 |
| Nov 7, 2023 | 23.50 | 23.50 | 23.00 | 23.00 | 22.36 | 1,000 |
| Nov 6, 2023 | 23.24 | 23.50 | 21.71 | 22.91 | 22.27 | 3,600 |
| Nov 3, 2023 | 21.69 | 22.78 | 21.69 | 22.50 | 21.88 | 1,600 |
| Nov 2, 2023 | 23.00 | 23.32 | 22.95 | 23.32 | 22.67 | 3,200 |
| Nov 1, 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 23.48 | 400 |
| Oct 31, 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 23.48 | - |
| Oct 30, 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 23.48 | 600 |
| Oct 27, 2023 | 24.02 | 24.34 | 23.78 | 24.20 | 23.53 | 5,500 |
| Oct 26, 2023 | 0.22 Dividend | |||||
| Oct 26, 2023 | 24.37 | 24.40 | 24.00 | 24.40 | 23.72 | 1,500 |
| Oct 25, 2023 | 24.48 | 25.00 | 24.45 | 24.99 | 24.08 | 3,800 |
| Oct 24, 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 23.57 | - |
| Oct 23, 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 23.57 | 400 |
| Oct 20, 2023 | 24.33 | 24.33 | 24.33 | 24.33 | 23.45 | 200 |
| Oct 19, 2023 | 24.03 | 24.03 | 24.03 | 24.03 | 23.16 | - |
Related Tickers
HFBL Home Federal Bancorp, Inc. of Louisiana
12.71
-3.64%
NKSH National Bankshares, Inc.
30.04
-0.83%
FSGB 1st Federal Savings Bank of SC, Inc.
9.60
0.00%
MTRBF Metro Bank Holdings PLC
0.8700
0.00%
KSBI KS Bancorp, Inc.
52.50
0.00%
LARK Landmark Bancorp, Inc.
20.25
-0.69%
FRFC First Robinson Financial Corporation
40.00
0.00%
FCOB 1st Colonial Bancorp, Inc.
14.75
0.00%
UBFO United Security Bancshares
8.80
+1.03%
ESBS ES Bancshares, Inc.
6.28
+0.16%