OVBC

Historical Stock Prices

$24.17
*  
0.292
1.22%
Get OVBC Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading OVBC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 27-NOV-2013 TO 27-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 23.83 24.17 23.8001 24.17 822
11/25/2014 24 24 23.878 23.878 678
11/24/2014 24.2075 24.2075 24.2075 24.2075 00
11/21/2014 24.1482 24.2399 24.1482 24.2075 1,944
11/20/2014 23.816 23.816 23.816 23.816 00
11/19/2014 23.816 23.816 23.816 23.816 300
11/18/2014 24.2399 24.2399 24.2399 24.2399 200
11/17/2014 23.97 24.25 23.97 24.25 3,557
11/14/2014 23.94 23.977 23.94 23.977 250
11/13/2014 23.966 23.98 23.94 23.94 950
11/12/2014 23.54 23.9 23.54 23.9 9,043
11/11/2014 23.899 23.899 23.52 23.896 432
11/10/2014 23.9 23.9 23.4608 23.5 949
11/07/2014 23.3001 23.3001 23.3001 23.3001 338
11/06/2014 23.85 23.85 23.85 23.85 00
11/05/2014 23.85 23.85 23.85 23.85 320
11/04/2014 23.21 23.26 23.21 23.26 1,011
11/03/2014 23.3 23.3 23.3 23.3 00
10/31/2014 23.27 23.3 23.21 23.3 899
10/30/2014 23.21 23.27 23.21 23.27 3,300
10/29/2014 23.26 23.26 23.26 23.26 100
10/28/2014 23.78 23.95 23.2159 23.77 4,615
10/27/2014 23.21 23.21 23.21 23.21 250
10/24/2014 23.26 23.26 23.26 23.26 00
10/23/2014 23.11 23.8 23.11 23.26 5,699
10/22/2014 23.7 23.75 23.21 23.74 5,255
10/21/2014 23 23 23 23 00
10/20/2014 23 23 23 23 113
10/17/2014 23.64 23.7 23.56 23.56 602
10/16/2014 23.37 23.37 23.05 23.05 2,570
10/15/2014 22.7571 23.37 22.64 23.297 1,234
10/14/2014 23.2644 23.2644 23.2644 23.2644 100
10/13/2014 23.0342 23.0342 23.0342 23.0342 00
10/10/2014 23.32 23.37 23.0342 23.0342 700
10/09/2014 22.64 22.74 22.64 22.74 300
10/08/2014 23.1 23.1 23.1 23.1 00
10/07/2014 23.1 23.1 23.1 23.1 937
10/06/2014 22.7052 22.71 22.7052 22.71 442
10/03/2014 23.09 23.09 23.09 23.09 00
10/02/2014 23.09 23.09 23.09 23.09 00
10/01/2014 23.09 23.09 23.09 23.09 00
09/30/2014 23.09 23.09 23.09 23.09 428
09/29/2014 22.5 22.5 22.5 22.5 1,121
09/26/2014 23.09 23.09 23.05 23.05 613
09/25/2014 23.1 23.1 22.55 22.994 2,219
09/24/2014 23.1 23.1 22.57 22.57 985
09/23/2014 22.994 22.994 22.676 22.676 654
09/22/2014 23.1 23.1 22.9245 22.9245 615
09/19/2014 22.9516 23.09 22.9516 23.09 1,602
09/18/2014 22.994 22.994 22.994 22.994 226
09/17/2014 22.6 22.6 22.6 22.6 00
09/16/2014 22.6 22.6 22.6 22.6 00
09/15/2014 22.62 23.0999 22.6 22.6 2,847
09/12/2014 22.6 22.65 22.57 22.57 488
09/11/2014 22.59 22.59 22.59 22.59 181
09/10/2014 22.57 23 22.57 22.67 977
09/09/2014 22.77 22.7901 22.77 22.77 538
09/08/2014 23.3921 23.3999 22.61 23.36 2,482
09/05/2014 23.1 23.1 23.1 23.1 103
09/04/2014 23.62 23.62 23.08 23.11 1,186
09/03/2014 23.2 23.2 22.736 22.736 1,065
09/02/2014 23.35 23.379 23.1 23.1 2,455
08/29/2014 23.55 23.55 22.7 23.36 2,098
08/28/2014 22.72 22.72 22.57 22.7 2,045
08/27/2014 23.698 23.9399 23.47 23.5 950
08/26/2014 23.995 23.995 22.71 23.17 19,433
08/25/2014 24 24 23.43 23.5 1,450
08/22/2014 23.7 24 23.67 23.94 700
08/21/2014 23.5 23.5 23.5 23.5 435
08/20/2014 23.3 23.67 23.3 23.5 5,053
08/19/2014 23.69 23.69 23.69 23.69 300
08/18/2014 23.5 23.5 23.47 23.5 1,054
08/15/2014 23.47 23.5 23.25 23.25 600
08/14/2014 23.78 23.78 23.78 23.78 100
08/13/2014 23.8299 23.83 23.8299 23.83 202
08/12/2014 23.449 23.79 23.38 23.79 2,355
08/11/2014 23.3499 23.4465 23.21 23.4465 8,164
08/08/2014 23.07 23.3308 23.07 23.3308 442
08/07/2014 23.03 23.4499 23.03 23.4499 200
08/06/2014 23 23.4 23 23.199 2,190
08/05/2014 23.03 23.41 23.03 23.09 3,473
08/04/2014 23.149 23.15 23 23.15 2,900
08/01/2014 22.75 23.4499 22.7 23.1 1,444
07/31/2014 23.1 23.15 23 23.05 5,118
07/30/2014 23.32 23.32 23.04 23.04 381
07/29/2014 22.997 23.56 22.7 22.7 2,075
07/28/2014 22.84 22.84 22.689 22.7 2,850
07/25/2014 22.82 22.95 22.82 22.85 2,876
07/24/2014 22.878 22.9499 22.71 22.71 4,550
07/23/2014 22.862 22.9499 22.51 22.55 994
07/22/2014 22.56 22.56 22.56 22.56 100
07/21/2014 22.51 22.7475 22.51 22.51 6,132
07/18/2014 22.7 22.9868 22.5977 22.5977 1,601
07/17/2014 22.77 23.1 22.74 22.76 19,853
07/16/2014 23.249 23.25 23.1 23.1 1,200
07/15/2014 22.99 23.18 22.99 23.15 3,701
07/14/2014 22.55 22.8 22.55 22.745 767
07/11/2014 23.0802 23.0802 23.0802 23.0802 00
07/10/2014 23.0802 23.0802 23.0802 23.0802 100
07/09/2014 22.94 22.94 22.94 22.94 424
07/08/2014 23.1 23.1 23.1 23.1 530
07/07/2014 23.097 23.097 23.097 23.097 100
07/03/2014 22.55 22.55 22.55 22.55 252
07/02/2014 22.56 22.6 22.35 22.4 4,474
07/01/2014 22.5 22.5 22.5 22.5 1,422
06/30/2014 22.94 22.94 22.94 22.94 466
06/27/2014 22.5 22.501 22.5 22.501 200
06/26/2014 22.44 22.49 22.4 22.455 877
06/25/2014 22.37 22.37 22.37 22.37 00
06/24/2014 22.37 22.37 22.37 22.37 230
06/23/2014 22.9 22.91 22.37 22.49 889
06/20/2014 22.5 22.526 22.27 22.526 3,115
06/19/2014 22.53 22.53 22.53 22.53 309
06/18/2014 22.06 22.55 22.06 22.505 552
06/17/2014 22.06 22.06 22.06 22.06 00
06/16/2014 22.06 22.06 22.06 22.06 132
06/13/2014 22.49 22.499 22.47 22.499 1,162
06/12/2014 22 22 22 22 00
06/11/2014 22 22 22 22 00
06/10/2014 22 22 22 22 100
06/09/2014 22.25 22.25 22.25 22.25 166
06/06/2014 22.2 22.2 22.2 22.2 00
06/05/2014 22.0001 22.2 22.0001 22.2 200
06/04/2014 22.217 22.86 22 22 3,363
06/03/2014 22.069 22.069 22.069 22.069 00
06/02/2014 22.069 22.069 22.069 22.069 300
05/30/2014 22.699 22.7 22 22.7 2,833
05/29/2014 22.6 22.72 22.16 22.72 1,092
05/28/2014 22.999 23 22.999 23 580
05/27/2014 22 22.079 22 22.079 404
05/23/2014 21.91 21.91 21.91 21.91 250
05/22/2014 22 22 22 22 00
05/21/2014 22 22 22 22 00
05/20/2014 21.96 22.0001 21.96 22 467
05/19/2014 22.0001 22.0001 22.0001 22.0001 00
05/16/2014 22.0001 22.0001 22.0001 22.0001 00
05/15/2014 22.0001 22.0001 22.0001 22.0001 00
05/14/2014 22.5 22.5 22.0001 22.0001 2,074
05/13/2014 22.911 22.911 22.37 22.37 347
05/12/2014 22.4 22.99 22.173 22.31 15,837
05/09/2014 22.3999 22.3999 22.3999 22.3999 291
05/08/2014 22.1001 22.39 22.1001 22.39 400
05/07/2014 22.4 22.4 22.13 22.13 904
05/06/2014 22.3999 22.3999 22.1 22.1001 1,105
05/05/2014 22.02 22.2999 21.961 22.09 2,449
05/02/2014 21.96 22.03 21.96 22.03 575
05/01/2014 21.72 21.75 21.72 21.75 1,128
04/30/2014 21.75 21.75 21.6 21.65 3,259
04/29/2014 21.72 21.78 21.53 21.78 2,364
04/28/2014 21.5 21.5 21.5 21.5 251
04/25/2014 21.59 21.7199 21.59 21.7199 812
04/24/2014 21.6499 21.6499 21.54 21.5401 1,160
04/23/2014 21.6601 21.79 21.6601 21.71 1,000
04/22/2014 21.6 22.2831 21.6 22.2831 530
04/21/2014 22 22 21.74 21.7485 5,883
04/17/2014 22.1699 22.17 22.1699 22.17 845
04/16/2014 22.04 22.17 21.9 22.17 3,964
04/15/2014 22.07 22.0701 22.07 22.07 1,942
04/14/2014 22.3 22.3 22.1 22.1 1,412
04/11/2014 22.1 22.1 22.1 22.1 100
04/10/2014 22.3 22.3 22.26 22.27 1,568
04/09/2014 22 22.0001 22 22.0001 200
04/08/2014 22 22.0001 22 22.0001 1,270
04/07/2014 22 22 22 22 00
04/04/2014 21.99 22 21.99 22 1,480
04/03/2014 22.11 22.11 22.11 22.11 341
04/02/2014 22.26 22.26 21.9 22.26 892
04/01/2014 22.15 22.15 21.9 21.9001 8,224
03/31/2014 22.2 22.2 22 22.0101 4,987
03/28/2014 22.2 22.2 22.2 22.2 00
03/27/2014 22.27 22.27 22.04 22.2 3,903
03/26/2014 22.3 22.3999 22.3 22.3999 551
03/25/2014 22.3099 22.3099 22.3099 22.3099 00
03/24/2014 22.3099 22.3099 22.3099 22.3099 323
03/21/2014 22.5 22.5 22.5 22.5 00
03/20/2014 22.6601 22.6601 22.5 22.5 1,103
03/19/2014 22.6999 22.6999 22.6639 22.6639 803
03/18/2014 22.22 22.22 22.22 22.22 100
03/17/2014 22.2 22.2 22.2 22.2 00
03/14/2014 22.2 22.2 22.2 22.2 150
03/13/2014 22.5 22.5 22.25 22.25 1,300
03/12/2014 22.1 22.73 22.1 22.73 310
03/11/2014 22.25 22.25 22.06 22.06 400
03/10/2014 22.4 22.4 22.249 22.2499 3,402
03/07/2014 22.46 22.46 22.04 22.04 3,031
03/06/2014 22.33 22.33 22.14 22.2 4,500
03/05/2014 22.65 22.679 22 22 3,740
03/04/2014 22.65 22.65 22.4 22.4212 2,506
03/03/2014 22.3565 22.4 22.3565 22.4 809
02/28/2014 22.9 22.9 22.34 22.34 707
02/27/2014 22.34 22.34 22.34 22.34 100
02/26/2014 22.8 22.8 22.76 22.76 459
02/25/2014 22.42 22.42 22.401 22.401 257
02/24/2014 22.8999 22.8999 22.8999 22.8999 104
02/21/2014 22.55 22.9 22.55 22.9 1,662
02/20/2014 22.59 22.59 22.59 22.59 00
02/19/2014 22.6 22.6 22.59 22.59 358
02/18/2014 22.7 23 22.7 22.9 4,948
02/14/2014 22.74 22.74 22.74 22.74 00
02/13/2014 22.71 22.74 22.71 22.74 318
02/12/2014 22.4 22.4 22.4 22.4 1,795
02/11/2014 22.999 22.999 22.5 22.5 699
02/10/2014 22.46 22.75 22.42 22.42 16,885
02/07/2014 22.5 22.5 22.5 22.5 117
02/06/2014 22.44 22.48 22.44 22.48 400
02/05/2014 22.5 22.5 22.16 22.16 424
02/04/2014 22.16 22.5 22.16 22.5 380
02/03/2014 22.4999 22.5 22.4999 22.5 605
01/31/2014 22.14 22.14 22.14 22.14 00
01/30/2014 22.14 22.14 22.14 22.14 100
01/29/2014 22.14 22.14 22.14 22.14 351
01/28/2014 22.45 22.45 22.37 22.4 2,470
01/27/2014 22.68 22.68 22.68 22.68 00
01/24/2014 22.68 22.68 22.68 22.68 00
01/23/2014 22.68 22.68 22.68 22.68 00
01/22/2014 22.68 22.68 22.68 22.68 100
01/21/2014 22.45 22.49 22.44 22.44 1,624
01/17/2014 22.39 22.39 22.37 22.37 1,100
01/16/2014 22.61 22.61 22.61 22.61 123
01/15/2014 22.4 22.58 22.37 22.58 1,063
01/14/2014 22.571 22.611 22.37 22.37 12,655
01/13/2014 22.61 22.61 22.61 22.61 321
01/10/2014 22.87 22.939 22.834 22.939 2,773
01/09/2014 23 23 22.57 22.57 6,263
01/08/2014 22.84 23 22.58 22.58 1,089
01/07/2014 22.62 22.62 22.62 22.62 181
01/06/2014 22.82 22.9 22.5 22.5 3,428
01/03/2014 23 23 23 23 00
01/02/2014 22.1 23 22.1 23 6,310
12/31/2013 22.55 22.55 22.01 22.01 2,509
12/30/2013 22.67 22.72 22.37 22.45 2,648
12/27/2013 22 22.6429 22 22.6429 3,239
12/26/2013 22 22.4 22 22.4 2,159
12/24/2013 22.09 22.09 22.09 22.09 00
12/23/2013 21.946 22.09 21.81 22.09 2,696
12/20/2013 21.78 22.394 21.58 21.58 3,945
12/19/2013 22 22 21.57 21.57 2,510
12/18/2013 22 22 22 22 00
12/17/2013 22.04 22.21 22 22 423
12/16/2013 22.3 22.344 22.3 22.344 3,282
12/13/2013 22.47 22.47 21.84 21.84 400
12/12/2013 22.7699 22.7699 22 22.61 871
12/11/2013 21.75 21.75 21.75 21.75 1,803
12/10/2013 22.4 22.4 21.5 21.76 7,120
12/09/2013 21.85 21.88 21.68 21.79 2,781
12/06/2013 21.76 22.01 21.67 21.67 1,385
12/05/2013 21.63 21.63 21.21 21.21 400
12/04/2013 21.6 21.6 21.6 21.6 00
12/03/2013 21.73 21.73 21.6 21.6 1,400
12/02/2013 21.75 21.78 21.5 21.5 1,946
11/29/2013 21.75 21.75 21.75 21.75 126
11/27/2013 21.7207 21.7207 21.52 21.58 1,600
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?