Ohio Valley Banc Corp.OVBCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $41.45 | $41.75 | $41.26 | $41.51 | 20,066 |
| 1/30/2026 | $41.34 | $41.34 | $41.11 | $41.15 | 9,042 |
| 1/29/2026 | $41.00 | $41.30 | $41.00 | $41.16 | 9,300 |
| 1/28/2026 | $41.20 | $41.20 | $40.78 | $41.05 | 7,003 |
| 1/27/2026 | $40.45 | $41.77 | $40.45 | $41.06 | 9,513 |
| 1/26/2026 | $40.30 | $40.99 | $39.60 | $40.32 | 5,935 |
| 1/23/2026 | $41.44 | $41.96 | $40.31 | $40.31 | 6,700 |
| 1/22/2026 | $41.17 | $41.99 | $41.05 | $41.44 | 9,441 |
| 1/21/2026 | $39.76 | $41.00 | $38.88 | $40.79 | 10,300 |
| 1/20/2026 | $40.00 | $40.01 | $39.50 | $39.81 | 5,210 |
| 1/16/2026 | $40.22 | $41.13 | $38.96 | $40.06 | 8,147 |
| 1/15/2026 | $40.00 | $40.83 | $40.00 | $40.26 | 4,300 |
| 1/14/2026 | $39.82 | $40.08 | $39.82 | $39.90 | 5,000 |
| 1/13/2026 | $40.26 | $40.26 | $39.41 | $39.41 | 4,516 |
| 1/12/2026 | $40.43 | $40.84 | $40.00 | $40.04 | 6,000 |
| 1/9/2026 | $41.24 | $41.24 | $40.43 | $40.43 | 6,202 |
| 1/8/2026 | $40.52 | $41.02 | $40.30 | $40.90 | 5,200 |
| 1/7/2026 | $39.25 | $40.55 | $38.60 | $40.40 | 9,024 |
| 1/6/2026 | $39.74 | $39.99 | $38.59 | $39.22 | 27,600 |
| 1/5/2026 | $39.55 | $40.90 | $39.40 | $39.53 | 9,618 |
| 1/2/2026 | $40.25 | $40.57 | $39.34 | $39.53 | 5,800 |
| 12/31/2025 | $40.20 | $40.27 | $39.80 | $39.98 | 5,200 |
| 12/30/2025 | $40.38 | $41.23 | $39.83 | $39.90 | 6,700 |
| 12/29/2025 | $40.49 | $40.49 | $39.82 | $40.13 | 9,425 |
| 12/26/2025 | $40.50 | $40.75 | $40.32 | $40.32 | 5,800 |
| 12/24/2025 | $40.46 | $40.68 | $40.24 | $40.38 | 5,930 |
| 12/23/2025 | $40.91 | $40.91 | $40.14 | $40.14 | 11,507 |
| 12/22/2025 | $41.38 | $41.45 | $40.35 | $40.36 | 9,200 |
| 12/19/2025 | $41.45 | $41.55 | $40.91 | $41.20 | 40,700 |
| 12/18/2025 | $41.55 | $41.55 | $41.30 | $41.40 | 10,800 |
| 12/17/2025 | $41.55 | $41.55 | $40.66 | $41.49 | 16,900 |
| 12/16/2025 | $41.50 | $41.55 | $41.18 | $41.54 | 13,400 |
| 12/15/2025 | $41.50 | $41.54 | $41.19 | $41.54 | 14,200 |
| 12/12/2025 | $41.83 | $41.83 | $41.40 | $41.42 | 9,902 |
| 12/11/2025 | $41.94 | $41.95 | $41.50 | $41.71 | 25,713 |
| 12/10/2025 | $41.86 | $42.00 | $41.75 | $41.76 | 30,343 |
| 12/9/2025 | $41.70 | $41.85 | $41.59 | $41.65 | 8,741 |
| 12/8/2025 | $41.30 | $41.95 | $38.36 | $41.60 | 34,948 |
| 12/5/2025 | $41.25 | $41.50 | $40.90 | $40.90 | 8,700 |
| 12/4/2025 | $39.25 | $41.17 | $39.20 | $40.94 | 13,219 |
| 12/3/2025 | $38.43 | $39.41 | $38.30 | $39.28 | 35,600 |
| 12/2/2025 | $38.94 | $38.95 | $38.50 | $38.50 | 5,929 |
| 12/1/2025 | $38.44 | $39.98 | $36.75 | $38.80 | 8,700 |
| 11/28/2025 | $39.00 | $39.00 | $38.75 | $38.78 | 4,121 |
| 11/26/2025 | $39.00 | $39.58 | $38.56 | $38.95 | 15,600 |
| 11/25/2025 | $38.99 | $39.29 | $37.66 | $39.00 | 26,223 |
| 11/24/2025 | $39.75 | $39.75 | $38.50 | $38.90 | 20,146 |
| 11/21/2025 | $36.85 | $39.26 | $36.85 | $39.26 | 10,425 |
| 11/20/2025 | $35.25 | $36.94 | $35.25 | $36.71 | 13,000 |
| 11/19/2025 | $35.30 | $35.30 | $35.30 | $35.30 | 3,113 |
| 11/18/2025 | $35.74 | $35.75 | $34.81 | $35.56 | 7,141 |
| 11/17/2025 | $35.16 | $35.75 | $35.16 | $35.43 | 3,600 |
| 11/14/2025 | $35.25 | $35.75 | $35.25 | $35.54 | 4,628 |
| 11/13/2025 | $35.75 | $35.75 | $35.67 | $35.75 | 7,615 |
| 11/12/2025 | $35.47 | $35.77 | $35.41 | $35.53 | 5,400 |
| 11/11/2025 | $35.35 | $35.50 | $34.95 | $35.48 | 8,100 |
| 11/10/2025 | $35.73 | $35.88 | $35.20 | $35.20 | 18,900 |
| 11/7/2025 | $35.65 | $35.75 | $35.25 | $35.25 | 2,301 |
| 11/6/2025 | $35.96 | $36.34 | $35.34 | $35.49 | 12,101 |
| 11/5/2025 | $36.00 | $36.50 | $35.90 | $35.95 | 14,000 |
| 11/4/2025 | $35.07 | $36.54 | $35.07 | $35.91 | 8,729 |