OVBC

Ohio Valley Banc Corp. Historical Stock Prices

$23.2
*  
0.4999
2.2%
Get OVBC Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading OVBC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    OVBC Pre-Market
 
 
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 31-JUL-2014 TO 31-JUL-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.
16:00  22.74  23.20  22.975  23.20 555
07/31/2015 22.975 23.2 22.975 23.2 555
07/30/2015 22.7001 22.7001 22.7001 22.7001 00
07/29/2015 22.7001 22.703 22.7001 22.7001 310
07/28/2015 22.7501 23.1499 22.7501 23 768
07/27/2015 23 23 23 23 00
07/24/2015 23 23 23 23 237
07/23/2015 23 23 23 23 00
07/22/2015 23 23 23 23 2,982
07/21/2015 23.0001 23.0001 23.0001 23.0001 00
07/20/2015 23.5 23.5 22.96 23.0001 2,800
07/17/2015 22.6 22.6377 22.6 22.6377 449
07/16/2015 22.78 22.78 22.78 22.78 157
07/15/2015 22.65 22.65 22.65 22.65 100
07/14/2015 22.64 22.64 22.64 22.64 100
07/13/2015 22.74 22.75 22.63 22.63 896
07/10/2015 22.87 22.87 22.55 22.55 981
07/09/2015 22.45 22.45 22.45 22.45 00
07/08/2015 22.8 22.98 22.45 22.45 507
07/07/2015 22.44 22.44 22.44 22.44 102
07/06/2015 22.602 22.62 22.4 22.5 1,054
07/02/2015 22.62 22.62 22.62 22.62 103
07/01/2015 22.6 22.6 22.6 22.6 2,529
06/30/2015 23.08 23.08 22.63 22.63 309
06/29/2015 23 23 22.64 22.64 496
06/26/2015 23.14 23.14 23 23 883
06/25/2015 22.62 22.62 22.62 22.62 100
06/24/2015 22.58 22.58 22.58 22.58 00
06/23/2015 23.1435 23.1435 22.58 22.58 545
06/22/2015 22.83 22.83 22.83 22.83 228
06/19/2015 22.7 22.8 22.5 22.8 750
06/18/2015 23 23 22.67 23 1,351
06/17/2015 22.56 22.56 22.56 22.56 00
06/16/2015 22.56 22.56 22.56 22.56 00
06/15/2015 22.56 22.56 22.56 22.56 00
06/12/2015 22.56 22.56 22.56 22.56 00
06/11/2015 23.49 23.49 22.45 22.56 407
06/10/2015 22.72 22.9 22.72 22.84 4,363
06/09/2015 22.94 22.94 22.5 22.52 812
06/08/2015 22.7862 22.95 22.4127 22.52 2,318
06/05/2015 23.2 23.2 23.2 23.2 226
06/04/2015 22.27 22.27 22.27 22.27 527
06/03/2015 22.4 22.4 22.4 22.4 500
06/02/2015 22.4 22.4 22.4 22.4 100
06/01/2015 22.4 22.4 22.4 22.4 110
05/29/2015 22.5 22.5 22.48 22.48 515
05/28/2015 22.54 22.54 22.4095 22.4095 1,048
05/27/2015 22.9 22.9 22.61 22.61 386
05/26/2015 23 23 23 23 00
05/22/2015 23 23 23 23 00
05/21/2015 22.56 23.193 22.56 23 804
05/20/2015 22.5483 22.5483 22.5483 22.5483 333
05/19/2015 22.72 22.72 22.6271 22.6271 1,600
05/18/2015 22.62 22.82 22.62 22.75 1,671
05/15/2015 22.62 22.62 22.62 22.62 201
05/14/2015 22.94 22.94 22.94 22.94 00
05/13/2015 23 23 22.94 22.94 363
05/12/2015 22.742 22.8 22.742 22.75 8,693
05/11/2015 22.92 22.94 22.92 22.94 13,262
05/08/2015 22.5001 22.5001 22.5001 22.5001 259
05/07/2015 23.17 23.17 23.17 23.17 138
05/06/2015 22.5 22.5 22.5 22.5 1,091
05/05/2015 22.18 22.18 22.18 22.18 00
05/04/2015 22.18 22.18 22.18 22.18 350
05/01/2015 22.5 22.5 22.4999 22.4999 1,339
04/30/2015 22.92 22.92 22.92 22.92 00
04/29/2015 22.92 22.92 22.92 22.92 184
04/28/2015 22.1 22.1989 22.1 22.1989 1,245
04/27/2015 22.75 23.186 22.1 22.1 7,423
04/24/2015 22.5 23.175 22.5 23.01 944
04/23/2015 23.19 23.19 23 23 500
04/22/2015 23.166 23.166 23.166 23.166 00
04/21/2015 22.51 23.24 22.51 23.166 422
04/20/2015 22.5 22.5 22.5 22.5 00
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
*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?