Ohio Valley Banc Corp. (OVBC)
22.38
-0.57 (-2.48%)
At close: Jan 15, 2025, 3:59 PM
22.40
0.09%
After-hours Jan 15, 2025, 04:00 PM EST
OVBC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 23.40 | 23.74 | 22.88 | 22.96 | -0.33 | -1.42% | 3,157 |
| Jan 13, 2025 | 23.72 | 23.72 | 23.29 | 23.29 | -0.01 | -0.04% | 1,300 |
| Jan 10, 2025 | 23.63 | 23.75 | 23.25 | 23.30 | -0.23 | -0.98% | 14,800 |
| Jan 8, 2025 | 23.50 | 23.75 | 23.25 | 23.53 | -0.20 | -0.84% | 3,406 |
| Jan 7, 2025 | 23.71 | 23.95 | 23.71 | 23.73 | -0.13 | -0.54% | 4,038 |
| Jan 6, 2025 | 23.31 | 24.87 | 23.31 | 23.86 | 0.36 | 1.53% | 3,418 |
| Jan 3, 2025 | 24.10 | 24.10 | 23.50 | 23.50 | -0.53 | -2.21% | 1,724 |
| Jan 2, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | -0.18 | -0.74% | 500 |
| Dec 31, 2024 | 25.42 | 25.42 | 24.14 | 24.21 | -0.02 | -0.08% | 3,834 |
| Dec 30, 2024 | 23.99 | 24.50 | 23.75 | 24.23 | 0.05 | 0.21% | 6,100 |
| Dec 27, 2024 | 25.31 | 25.80 | 24.00 | 24.18 | -1.38 | -5.40% | 7,720 |
| Dec 26, 2024 | 25.34 | 25.75 | 25.34 | 25.56 | 0.22 | 0.87% | 2,724 |
| Dec 24, 2024 | 25.44 | 26.17 | 25.33 | 25.34 | -0.06 | -0.24% | 3,312 |
| Dec 23, 2024 | 24.64 | 25.65 | 24.43 | 25.40 | 0.60 | 2.42% | 4,126 |
| Dec 20, 2024 | 24.64 | 25.06 | 24.60 | 24.80 | 0.00 | 0.00% | 7,546 |
| Dec 19, 2024 | 25.50 | 26.29 | 24.80 | 24.80 | -0.41 | -1.63% | 9,642 |
| Dec 18, 2024 | 26.64 | 26.64 | 24.98 | 25.21 | -0.79 | -3.04% | 7,100 |
| Dec 17, 2024 | 26.73 | 26.73 | 26.00 | 26.00 | -0.40 | -1.52% | 7,800 |
| Dec 16, 2024 | 26.28 | 27.04 | 26.28 | 26.40 | -0.70 | -2.58% | 8,100 |
| Dec 13, 2024 | 27.24 | 27.24 | 26.52 | 27.10 | 0.05 | 0.18% | 3,600 |
| Dec 12, 2024 | 26.03 | 27.27 | 26.03 | 27.05 | 0.65 | 2.46% | 28,300 |
| Dec 11, 2024 | 27.35 | 27.35 | 26.40 | 26.40 | -0.34 | -1.27% | 3,700 |
| Dec 10, 2024 | 27.00 | 27.13 | 26.21 | 26.74 | -0.02 | -0.07% | 4,328 |
| Dec 9, 2024 | 26.50 | 26.84 | 24.96 | 26.76 | 0.02 | 0.07% | 10,400 |
| Dec 6, 2024 | 26.85 | 26.85 | 26.70 | 26.74 | -0.06 | -0.22% | 1,029 |
| Dec 5, 2024 | 26.50 | 27.45 | 26.50 | 26.80 | 0.00 | 0.00% | 3,904 |
| Dec 4, 2024 | 26.43 | 27.05 | 26.36 | 26.80 | 0.00 | 0.00% | 11,300 |
| Dec 3, 2024 | 25.49 | 27.23 | 25.49 | 26.80 | -0.33 | -1.22% | 3,025 |
| Dec 2, 2024 | 26.55 | 27.13 | 25.98 | 27.13 | -0.05 | -0.18% | 2,428 |
| Nov 29, 2024 | 27.00 | 27.18 | 27.00 | 27.18 | 0.18 | 0.67% | 412 |
| Nov 27, 2024 | 26.53 | 28.00 | 26.30 | 27.00 | -0.36 | -1.32% | 2,436 |
| Nov 26, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 0.36 | 1.33% | 700 |
| Nov 25, 2024 | 27.27 | 27.27 | 26.65 | 27.00 | -0.75 | -2.70% | 4,533 |
| Nov 22, 2024 | 27.38 | 27.75 | 26.57 | 27.75 | -0.09 | -0.32% | 2,400 |
| Nov 21, 2024 | 27.00 | 27.97 | 26.75 | 27.84 | 0.23 | 0.83% | 2,200 |
| Nov 20, 2024 | 25.27 | 27.63 | 25.27 | 27.61 | 2.59 | 10.35% | 7,200 |
| Nov 19, 2024 | 25.25 | 25.25 | 25.02 | 25.02 | 0.02 | 0.08% | 1,028 |
| Nov 18, 2024 | 25.21 | 25.21 | 25.00 | 25.00 | -0.40 | -1.57% | 1,031 |
| Nov 15, 2024 | 24.77 | 25.40 | 24.77 | 25.40 | -0.06 | -0.24% | 945 |
| Nov 14, 2024 | 25.02 | 25.46 | 24.46 | 25.46 | -0.05 | -0.20% | 5,600 |
| Nov 13, 2024 | 24.41 | 25.51 | 24.41 | 25.51 | 0.96 | 3.91% | 3,800 |
| Nov 12, 2024 | 24.48 | 25.00 | 24.20 | 24.55 | 0.29 | 1.20% | 12,844 |
| Nov 11, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | -0.37 | -1.50% | 700 |
| Nov 8, 2024 | 24.25 | 24.74 | 23.52 | 24.63 | 0.38 | 1.57% | 3,300 |
| Nov 7, 2024 | 24.25 | 24.50 | 24.22 | 24.25 | -0.25 | -1.02% | 7,347 |
| Nov 6, 2024 | 23.60 | 24.99 | 23.55 | 24.50 | 1.30 | 5.60% | 10,700 |
| Nov 5, 2024 | 23.50 | 23.50 | 23.20 | 23.20 | -0.30 | -1.28% | 722 |
| Nov 4, 2024 | 23.38 | 23.65 | 22.52 | 23.50 | -0.06 | -0.25% | 6,700 |
| Nov 1, 2024 | 23.56 | 23.56 | 23.11 | 23.56 | -0.49 | -2.04% | 2,316 |
| Oct 31, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 0.00 | 0.00% | 0 |