Ohio Valley Banc Corp. (OVBC)
NASDAQ: OVBC · Real-Time Price · USD
37.58
-0.41 (-1.08%)
Sep 29, 2025, 4:00 PM EDT - Market closed
Ohio Valley Banc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 37.95 | 37.95 | 37.55 | 37.58 | 37.58 | -1.08% | 2,907 |
| Sep 26, 2025 | 37.66 | 38.00 | 37.60 | 37.99 | 37.99 | 0.77% | 27,692 |
| Sep 25, 2025 | 38.11 | 38.11 | 37.70 | 37.70 | 37.70 | -1.41% | 5,180 |
| Sep 24, 2025 | 38.52 | 38.55 | 38.20 | 38.24 | 38.24 | 0.63% | 7,650 |
| Sep 23, 2025 | 38.93 | 38.95 | 38.00 | 38.00 | 38.00 | -0.81% | 4,341 |
| Sep 22, 2025 | 39.03 | 39.62 | 37.96 | 38.31 | 38.31 | -1.64% | 12,095 |
| Sep 19, 2025 | 38.75 | 39.30 | 38.49 | 38.95 | 38.95 | 0.13% | 71,110 |
| Sep 18, 2025 | 37.50 | 38.90 | 37.50 | 38.90 | 38.90 | 4.54% | 6,019 |
| Sep 17, 2025 | 37.00 | 37.64 | 37.00 | 37.21 | 37.21 | 0.57% | 4,452 |
| Sep 16, 2025 | 36.88 | 37.17 | 36.75 | 37.00 | 37.00 | 0.14% | 3,811 |
| Sep 15, 2025 | 37.33 | 37.33 | 36.95 | 36.95 | 36.95 | - | 4,119 |
| Sep 12, 2025 | 37.19 | 37.23 | 36.49 | 36.95 | 36.95 | 0.14% | 2,805 |
| Sep 11, 2025 | 36.55 | 36.98 | 32.97 | 36.90 | 36.90 | 0.71% | 20,377 |
| Sep 10, 2025 | 36.50 | 36.86 | 36.00 | 36.64 | 36.64 | 0.08% | 21,557 |
| Sep 9, 2025 | 37.00 | 37.00 | 36.41 | 36.61 | 36.61 | 0.14% | 3,501 |
| Sep 8, 2025 | 36.80 | 36.84 | 36.56 | 36.56 | 36.56 | 0.16% | 6,117 |
| Sep 5, 2025 | 36.86 | 37.36 | 36.31 | 36.50 | 36.50 | -1.08% | 20,524 |
| Sep 4, 2025 | 36.93 | 37.55 | 36.80 | 36.90 | 36.90 | 1.07% | 7,001 |
| Sep 3, 2025 | 36.75 | 36.99 | 36.50 | 36.51 | 36.51 | -0.68% | 4,697 |
| Sep 2, 2025 | 36.97 | 37.20 | 36.00 | 36.76 | 36.76 | -0.65% | 23,811 |
| Aug 29, 2025 | 36.51 | 37.00 | 35.80 | 37.00 | 37.00 | 1.12% | 19,545 |
| Aug 28, 2025 | 36.30 | 36.59 | 36.25 | 36.59 | 36.59 | 0.66% | 3,871 |
| Aug 27, 2025 | 35.55 | 36.70 | 35.55 | 36.35 | 36.35 | 1.48% | 20,231 |
| Aug 26, 2025 | 36.17 | 36.17 | 35.82 | 35.82 | 35.82 | 1.07% | 4,423 |
| Aug 25, 2025 | 36.80 | 36.80 | 35.44 | 35.44 | 35.44 | -2.34% | 5,797 |
| Aug 22, 2025 | 36.13 | 36.87 | 35.99 | 36.29 | 36.29 | 1.51% | 22,637 |
| Aug 21, 2025 | 35.62 | 35.95 | 35.62 | 35.75 | 35.75 | -0.61% | 2,542 |
| Aug 20, 2025 | 35.02 | 36.20 | 34.99 | 35.97 | 35.97 | 0.78% | 7,325 |
| Aug 19, 2025 | 35.35 | 35.69 | 35.11 | 35.69 | 35.69 | 0.96% | 9,996 |
| Aug 18, 2025 | 34.90 | 35.35 | 34.87 | 35.35 | 35.35 | 1.81% | 4,016 |
| Aug 15, 2025 | 35.58 | 35.58 | 34.72 | 34.72 | 34.72 | -1.64% | 3,451 |
| Aug 14, 2025 | 35.46 | 36.07 | 35.30 | 35.30 | 35.30 | -1.89% | 6,866 |
| Aug 13, 2025 | 36.00 | 36.10 | 35.83 | 35.98 | 35.98 | 0.25% | 11,309 |
| Aug 12, 2025 | 36.20 | 36.69 | 35.25 | 35.89 | 35.89 | 0.70% | 17,808 |
| Aug 11, 2025 | 34.79 | 35.64 | 34.61 | 35.64 | 35.64 | 4.03% | 15,760 |
| Aug 8, 2025 | 34.80 | 34.80 | 34.10 | 34.26 | 34.26 | 0.03% | 5,252 |
| Aug 7, 2025 | 34.00 | 35.00 | 34.00 | 34.25 | 34.25 | -0.72% | 15,358 |
| Aug 6, 2025 | 34.31 | 35.27 | 33.50 | 34.50 | 34.50 | 0.26% | 8,544 |
| Aug 5, 2025 | 32.70 | 34.41 | 32.48 | 34.41 | 34.41 | 4.65% | 6,866 |
| Aug 4, 2025 | 32.67 | 32.88 | 31.61 | 32.88 | 32.88 | 4.02% | 4,932 |
| Aug 1, 2025 | 32.18 | 32.51 | 31.61 | 31.61 | 31.61 | -1.95% | 9,124 |
| Jul 31, 2025 | 33.00 | 33.00 | 31.73 | 32.24 | 32.24 | -2.89% | 8,548 |
| Jul 30, 2025 | 32.99 | 33.46 | 32.99 | 33.20 | 33.20 | -1.83% | 7,494 |
| Jul 29, 2025 | 34.27 | 34.27 | 33.82 | 33.82 | 33.82 | -1.31% | 2,474 |
| Jul 28, 2025 | 34.80 | 34.81 | 33.56 | 34.27 | 34.27 | 0.06% | 7,005 |
| Jul 25, 2025 | 33.94 | 34.40 | 33.80 | 34.25 | 34.25 | -0.81% | 5,097 |
| Jul 24, 2025 | 35.34 | 35.34 | 34.22 | 34.53 | 34.30 | -1.48% | 10,044 |
| Jul 23, 2025 | 35.00 | 35.21 | 34.35 | 35.05 | 34.82 | 1.27% | 6,196 |
| Jul 22, 2025 | 34.25 | 35.22 | 34.25 | 34.61 | 34.38 | 0.58% | 7,470 |
| Jul 21, 2025 | 34.46 | 34.58 | 34.36 | 34.41 | 34.18 | 0.17% | 6,843 |