OVBC

Historical Stock Prices

$22.5
*  
0.01
0.04%
Get OVBC Alerts
*Delayed - data as of Apr. 17, 2015  -  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 17-APR-2014 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 22.5 22.5 22.5 22.5 426
04/16/2015 22.56 22.56 22.51 22.51 311
04/15/2015 22.638 22.638 22.638 22.638 00
04/14/2015 23.2399 23.2399 22.638 22.638 850
04/13/2015 23 23 22.5005 22.62 955
04/10/2015 22.5 23.25 22.5 23.25 1,199
04/09/2015 22.85 22.85 22.85 22.85 100
04/08/2015 22.94 22.94 22.94 22.94 00
04/07/2015 22.51 22.94 22.51 22.94 251
04/06/2015 22.4 23.18 22.3775 22.5 1,575
04/02/2015 22.76 22.76 22.4 22.4 536
04/01/2015 22.51 22.51 22.51 22.51 00
03/31/2015 23.15 23.15 22.4 22.51 3,102
03/30/2015 22.76 23.96 22.75 23.91 1,660
03/27/2015 22.99 22.99 22.99 22.99 502
03/26/2015 22.75 23.04 22.75 23.04 499
03/25/2015 22.9 23.04 22.895 23.04 2,001
03/24/2015 23.17 23.17 22.9 22.9 1,423
03/23/2015 22.82 23.9239 22.82 23.9239 1,068
03/20/2015 22.8 22.8 22.8 22.8 268
03/19/2015 22.8 22.8 22.8 22.8 00
03/18/2015 22.73 22.8 22.68 22.8 3,482
03/17/2015 23.1 23.24 22.67 22.725 2,990
03/16/2015 23.3 23.3 23.17 23.17 320
03/13/2015 23.15 23.375 23.1 23.15 2,250
03/12/2015 23.5 23.5 23.5 23.5 506
03/11/2015 23.17 23.76 23.17 23.31 1,136
03/10/2015 23.17 23.303 23.17 23.1701 400
03/09/2015 24.37 24.37 23.18 23.29 1,000
03/06/2015 23.17 23.45 23.17 23.45 701
03/05/2015 23.2 23.4001 23.18 23.26 2,406
03/04/2015 23.53 23.53 23.27 23.3 2,300
03/03/2015 23.53 23.55 23.37 23.523 2,106
03/02/2015 23.67 23.67 23.62 23.62 509
02/27/2015 23.6 24.3 23.47 23.6 16,826
02/26/2015 24.35 24.35 24.35 24.35 104
02/25/2015 23.44 23.5501 23.44 23.5501 1,055
02/24/2015 23.9 23.9 23.9 23.9 00
02/23/2015 23.9 23.9 23.9 23.9 107
02/20/2015 23.27 23.72 23.27 23.72 547
02/19/2015 23.64 23.64 23.64 23.64 306
02/18/2015 24.3968 24.3968 24.3968 24.3968 204
02/17/2015 24 24 23.53 23.53 3,025
02/13/2015 24.21 24.21 23.67 24 7,041
02/12/2015 24 24.05 24 24 5,577
02/11/2015 24.056 24.56 24 24.056 974
02/10/2015 24.43 24.43 24.43 24.43 18,002
02/09/2015 24.56 24.56 24.56 24.56 00
02/06/2015 24.56 24.56 24.56 24.56 00
02/05/2015 24.05 24.56 24 24.56 637
02/04/2015 24.0465 24.056 24 24.05 3,044
02/03/2015 24 24.01 24 24.0001 700
02/02/2015 24 24.392 24 24.11 1,494
01/30/2015 24 24.336 24 24 5,137
01/29/2015 24 24.112 24 24 6,659
01/28/2015 24.54 24.54 24.51 24.51 350
01/27/2015 24.5599 24.5599 24.2 24.45 597
01/26/2015 24.52 24.56 24.1 24.19 2,639
01/23/2015 24.26 24.26 24.104 24.104 7,221
01/22/2015 24.26 24.4 24.26 24.4 300
01/21/2015 24.18 24.35 24.0124 24.0124 2,249
01/20/2015 24.18 24.18 24.0001 24.0001 1,000
01/16/2015 24 24.18 24 24.18 1,397
01/15/2015 24.0001 24.0001 24.0001 24.0001 273
01/14/2015 24 24.179 24 24.179 406
01/13/2015 24.18 24.18 24.18 24.18 477
01/12/2015 24.162 24.162 24.162 24.162 116
01/09/2015 24.17 24.315 24.17 24.315 553
01/08/2015 24.0284 24.0284 24.0284 24.0284 00
01/07/2015 24.0284 24.0284 24.0284 24.0284 100
01/06/2015 24.0085 24.28 24.0085 24.04 1,993
01/05/2015 23.9 24.52 23.9 24.52 729
01/02/2015 24.34 24.34 24.34 24.34 140
12/31/2014 24.16 24.538 24.16 24.538 2,046
12/30/2014 23.6 24.05 23.6 24.05 765
12/29/2014 23.57 23.57 23.57 23.57 00
12/26/2014 24.2569 24.2727 23.57 23.57 457
12/24/2014 24.2 24.2 24.2 24.2 00
12/23/2014 24.2 24.2 24.2 24.2 00
12/22/2014 23.5932 24.2 23.5932 24.2 633
12/19/2014 24.236 24.236 24.236 24.236 122
12/18/2014 23.5 24.2 23.5 23.8 2,768
12/17/2014 24.11 24.11 24 24 701
12/16/2014 23.31 23.31 23.31 23.31 00
12/15/2014 23.805 23.805 23.31 23.31 3,427
12/12/2014 24.42 24.42 24 24 351
12/11/2014 24.06 24.06 24.03 24.03 382
12/10/2014 24.25 24.25 24.2399 24.2399 962
12/09/2014 24.24 24.24 24.24 24.24 100
12/08/2014 23.8 23.8 23.8 23.8 00
12/05/2014 23.8 23.8 23.8 23.8 199
12/04/2014 24.14 24.19 24.0899 24.0899 490
12/03/2014 24 24.0501 24 24.05 1,135
12/02/2014 24.0001 24.05 24.0001 24.05 1,643
12/01/2014 24.04 24.04 24.04 24.04 00
11/28/2014 24.04 24.04 24.04 24.04 1,359
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?