OVBC

Ohio Valley Banc Corp. Historical Stock Prices

$23.0802
*  
0.1402
0.61%
Get OVBC Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading OVBC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    OVBC After Hours
 
 
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 for next time

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

Results for: 1 Year, From 09-JUL-2013 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  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
11/26/2013 21.53 21.6 21.5 21.6 1,762
11/25/2013 21.509 21.65 21.5 21.5 1,100
11/22/2013 21.21 21.36 21.17 21.36 8,228
11/21/2013 21.2368 21.2368 21.17 21.17 1,112
11/20/2013 21.001 21.9783 21.0001 21.75 3,634
11/19/2013 21.16 21.4 20.67 21.2 2,674
11/18/2013 21.2 21.2 21.19 21.2 300
11/15/2013 20.92 20.92 20.92 20.92 100
11/14/2013 21.199 21.199 21.199 21.199 00
11/13/2013 21.01 21.199 21.01 21.199 300
11/12/2013 21.2375 21.2375 20.9 20.9 5,073
11/11/2013 21.06 21.06 20.93 20.93 400
11/08/2013 21 21.3399 20.95 21.3 3,656
11/07/2013 21.23 21.339 21.1 21.1 420
11/06/2013 21.23 21.23 21.1 21.23 1,203
11/05/2013 21.05 21.23 20.69 21.23 5,046
11/04/2013 21.04 21.04 20.75 20.75 850
11/01/2013 20.6 20.99 20.6 20.94 1,000
10/31/2013 20.51 20.51 20.51 20.51 100
10/30/2013 21.05 21.0575 20.87 21.05 1,000
10/29/2013 20.989 21.06 20.989 21.06 800
10/28/2013 20.78 20.99 20.78 20.99 800
10/25/2013 20.35 20.989 20.2 20.81 1,749
10/24/2013 20.136 20.99 20.11 20.43 2,908
10/23/2013 20.38 20.41 20.38 20.38 500
10/22/2013 20.5 20.53 20.5 20.53 200
10/21/2013 20.1235 20.21 20.1235 20.18 1,200
10/18/2013 20.17 20.17 20.17 20.17 100
10/17/2013 20.4999 21.22 20.29 20.5 3,135
10/16/2013 21.7799 21.7799 21.7799 21.7799 100
10/15/2013 20.4 20.4 20.4 20.4 100
10/14/2013 20.28 21.66 20.16 20.16 1,300
10/11/2013 20.25 20.25 20.25 20.25 00
10/10/2013 20.35 20.37 20.25 20.25 2,322
10/09/2013 20.299 20.5 20.1 20.1 1,500
10/08/2013 20 20.03 20 20.03 500
10/07/2013 20.04 20.15 20.04 20.15 400
10/04/2013 21.05 21.05 20.0101 20.15 1,697
10/03/2013 21.3399 21.3399 21.3399 21.3399 229
10/02/2013 20.17 20.17 20.17 20.17 00
10/01/2013 20.17 20.17 20.17 20.17 00
09/30/2013 19.7 20.17 19.7 20.17 2,200
09/27/2013 19.71 20 19.67 19.7 4,402
09/26/2013 20.19 20.19 19.71 19.71 390
09/25/2013 19.91 20.299 19.6258 20.2 8,199
09/24/2013 19.6 19.99 19.6 19.92 4,692
09/23/2013 19.9852 19.9852 19.57 19.57 600
09/20/2013 19.75 19.99 19.75 19.99 7,146
09/19/2013 19.51 19.9507 19.51 19.55 1,294
09/18/2013 19.989 19.989 19.53 19.989 1,400
09/17/2013 20 20 19.67 19.67 800
09/16/2013 20 20 19.63 19.63 3,278
09/13/2013 19.999 19.999 19.999 19.999 100
09/12/2013 19.5 19.75 19.5 19.75 910
09/11/2013 20.12 20.12 19.51 19.6 2,013
09/10/2013 20.57 21.4 20 20.35 2,978
09/09/2013 20.15 20.15 20.07 20.07 805
09/06/2013 20.57 20.73 20.07 20.07 1,968
09/05/2013 20.78 20.781 20.57 20.73 1,200
09/04/2013 21.23 21.23 20.61 20.82 1,900
09/03/2013 21.37 21.37 21.37 21.37 1,175
08/30/2013 20.575 20.575 20.55 20.55 800
08/29/2013 20.7501 20.7501 20.7501 20.7501 00
08/28/2013 20.7501 20.7501 20.7501 20.7501 00
08/27/2013 20.78 20.78 20.75 20.7501 2,596
08/26/2013 21.2499 21.2499 20.8 20.8 805
08/23/2013 21.41 21.45 20.75 21.18 1,394
08/22/2013 20.93 21.985 20.75 21.5 800
08/21/2013 20.94 20.94 20.94 20.94 00
08/20/2013 21 21 20.75 20.94 1,643
08/19/2013 21 21.38 21 21 2,000
08/16/2013 21.29 21.29 21.0001 21.03 548
08/15/2013 21.54 21.54 21.54 21.54 416
08/14/2013 22.1 22.1 21.6 21.6 2,878
08/13/2013 21.85 22 21.85 22 726
08/12/2013 22.33 22.33 22 22 14,478
08/09/2013 22.1 22.16 22.01 22.01 900
08/08/2013 22.4675 22.4675 21.9 22.349 1,200
08/07/2013 22.39 22.39 21.5 21.51 1,518
08/06/2013 21.58 21.83 21.55 21.55 2,315
08/05/2013 22.1701 22.1701 21.7701 21.7701 7,913
08/02/2013 22.25 22.2572 22.25 22.25 601
08/01/2013 22.4999 22.4999 22.17 22.17 2,369
07/31/2013 22.85 22.85 22.21 22.5 1,500
07/30/2013 22.87 22.96 22.12 22.83 1,939
07/29/2013 22.32 23.09 22.07 23.09 1,700
07/26/2013 22.33 23.04 22.22 22.22 1,000
07/25/2013 22.98 22.98 22.22 22.22 400
07/24/2013 22.82 23.09 22.37 22.6 3,284
07/23/2013 23.04 23.1 22.25 23 29,598
07/22/2013 22.64 22.69 22.16 22.6 3,200
07/19/2013 22.4 22.5 22.31 22.31 1,959
07/18/2013 22.43 22.49 22.04 22.05 1,969
07/17/2013 22.479 22.479 21.77 22.37 1,150
07/16/2013 21.88 21.88 21.825 21.88 800
07/15/2013 22.2 22.2 21.78 21.9 1,833
07/12/2013 21.78 22 21.77 22 1,200
07/11/2013 21.94 22.3587 21.77 22.3587 7,716
07/10/2013 22.44 22.44 21.77 21.77 2,116
07/09/2013 22.21 22.21 21.77 21.856 2,000
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?