Ohio Valley Banc Corp. (OVBC)
NASDAQ: OVBC · Real-Time Price · USD
41.03
+0.09 (0.22%)
At close: Dec 5, 2025, 4:00 PM EST
40.90
-0.13 (-0.32%)
After-hours: Dec 5, 2025, 5:01 PM EST
Ohio Valley Banc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.25 | 41.50 | 40.90 | 40.90 | 40.90 | -0.09% | 8,676 |
| Dec 4, 2025 | 39.25 | 41.17 | 39.20 | 40.94 | 40.94 | 4.21% | 13,219 |
| Dec 3, 2025 | 38.43 | 39.41 | 38.30 | 39.28 | 39.28 | 2.03% | 35,575 |
| Dec 2, 2025 | 38.94 | 38.95 | 38.50 | 38.50 | 38.50 | -0.77% | 5,929 |
| Dec 1, 2025 | 38.44 | 39.98 | 36.75 | 38.80 | 38.80 | 0.05% | 8,686 |
| Nov 28, 2025 | 39.00 | 39.00 | 38.75 | 38.78 | 38.78 | -0.44% | 4,121 |
| Nov 26, 2025 | 39.00 | 39.58 | 38.56 | 38.95 | 38.95 | -0.13% | 15,559 |
| Nov 25, 2025 | 38.99 | 39.29 | 37.66 | 39.00 | 39.00 | 0.26% | 26,223 |
| Nov 24, 2025 | 39.75 | 39.75 | 38.50 | 38.90 | 38.90 | -0.92% | 20,146 |
| Nov 21, 2025 | 36.85 | 39.26 | 36.85 | 39.26 | 39.26 | 6.95% | 10,425 |
| Nov 20, 2025 | 35.25 | 36.94 | 35.25 | 36.71 | 36.71 | 3.99% | 12,987 |
| Nov 19, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -0.73% | 3,113 |
| Nov 18, 2025 | 35.74 | 35.75 | 34.81 | 35.56 | 35.56 | 0.37% | 7,141 |
| Nov 17, 2025 | 35.16 | 35.75 | 35.16 | 35.43 | 35.43 | -0.31% | 3,574 |
| Nov 14, 2025 | 35.25 | 35.75 | 35.25 | 35.54 | 35.54 | -0.59% | 4,628 |
| Nov 13, 2025 | 35.75 | 35.75 | 35.67 | 35.75 | 35.75 | 0.62% | 7,615 |
| Nov 12, 2025 | 35.47 | 35.77 | 35.41 | 35.53 | 35.53 | 0.14% | 5,381 |
| Nov 11, 2025 | 35.35 | 35.50 | 34.95 | 35.48 | 35.48 | 0.80% | 8,070 |
| Nov 10, 2025 | 35.73 | 35.88 | 35.20 | 35.20 | 35.20 | -0.14% | 18,891 |
| Nov 7, 2025 | 35.65 | 35.75 | 35.25 | 35.25 | 35.25 | -0.68% | 2,301 |
| Nov 6, 2025 | 35.96 | 36.34 | 35.34 | 35.49 | 35.49 | -1.28% | 12,101 |
| Nov 5, 2025 | 36.00 | 36.50 | 35.90 | 35.95 | 35.95 | 0.11% | 13,961 |
| Nov 4, 2025 | 35.07 | 36.54 | 35.07 | 35.91 | 35.91 | 1.76% | 8,729 |
| Nov 3, 2025 | 34.90 | 35.93 | 34.90 | 35.29 | 35.29 | 0.83% | 3,296 |
| Oct 31, 2025 | 34.80 | 35.76 | 34.80 | 35.00 | 35.00 | -1.63% | 2,292 |
| Oct 30, 2025 | 34.61 | 35.80 | 34.18 | 35.58 | 35.35 | 2.62% | 21,545 |
| Oct 29, 2025 | 35.35 | 36.02 | 34.32 | 34.67 | 34.45 | -2.34% | 22,992 |
| Oct 28, 2025 | 35.69 | 35.70 | 35.01 | 35.50 | 35.27 | 2.42% | 12,878 |
| Oct 27, 2025 | 35.95 | 36.03 | 34.63 | 34.66 | 34.44 | -3.53% | 8,041 |
| Oct 24, 2025 | 35.95 | 35.95 | 35.75 | 35.93 | 35.70 | -0.14% | 6,644 |
| Oct 23, 2025 | 36.25 | 36.52 | 35.98 | 35.98 | 35.75 | -1.29% | 3,746 |
| Oct 22, 2025 | 35.90 | 36.84 | 35.90 | 36.45 | 36.21 | 1.53% | 7,338 |
| Oct 21, 2025 | 36.25 | 36.25 | 35.80 | 35.90 | 35.67 | -1.21% | 5,217 |
| Oct 20, 2025 | 36.55 | 36.55 | 36.34 | 36.34 | 36.11 | 1.14% | 2,718 |
| Oct 17, 2025 | 35.14 | 36.03 | 35.14 | 35.93 | 35.70 | 1.27% | 4,984 |
| Oct 16, 2025 | 36.15 | 36.15 | 35.43 | 35.48 | 35.25 | -2.71% | 4,852 |
| Oct 15, 2025 | 36.13 | 36.47 | 35.90 | 36.47 | 36.23 | 1.22% | 8,967 |
| Oct 14, 2025 | 35.71 | 36.03 | 35.60 | 36.03 | 35.80 | 1.95% | 4,251 |
| Oct 13, 2025 | 34.85 | 35.49 | 34.85 | 35.34 | 35.11 | 1.46% | 8,866 |
| Oct 10, 2025 | 34.85 | 35.21 | 34.50 | 34.83 | 34.60 | -1.42% | 5,318 |
| Oct 9, 2025 | 35.99 | 35.99 | 35.33 | 35.33 | 35.10 | -1.62% | 3,773 |
| Oct 8, 2025 | 36.00 | 36.05 | 35.91 | 35.91 | 35.68 | -0.53% | 5,287 |
| Oct 7, 2025 | 36.10 | 36.29 | 36.00 | 36.10 | 35.87 | -0.11% | 9,524 |
| Oct 6, 2025 | 36.13 | 36.20 | 35.93 | 36.14 | 35.91 | 0.07% | 6,171 |
| Oct 3, 2025 | 36.23 | 36.23 | 35.90 | 36.12 | 35.88 | 0.10% | 5,500 |
| Oct 2, 2025 | 36.25 | 36.75 | 35.25 | 36.08 | 35.85 | -1.18% | 3,318 |
| Oct 1, 2025 | 36.80 | 36.80 | 36.51 | 36.51 | 36.27 | -1.27% | 4,749 |
| Sep 30, 2025 | 37.55 | 37.55 | 36.81 | 36.98 | 36.74 | -1.60% | 7,017 |
| Sep 29, 2025 | 37.95 | 37.95 | 37.55 | 37.58 | 37.34 | -1.08% | 2,907 |
| Sep 26, 2025 | 37.66 | 38.00 | 37.60 | 37.99 | 37.74 | 0.77% | 27,692 |
| Sep 25, 2025 | 38.11 | 38.11 | 37.70 | 37.70 | 37.46 | -1.41% | 5,180 |
| Sep 24, 2025 | 38.52 | 38.55 | 38.20 | 38.24 | 37.99 | 0.63% | 7,650 |
| Sep 23, 2025 | 38.93 | 38.95 | 38.00 | 38.00 | 37.75 | -0.81% | 4,341 |
| Sep 22, 2025 | 39.03 | 39.62 | 37.96 | 38.31 | 38.06 | -1.64% | 12,095 |
| Sep 19, 2025 | 38.75 | 39.30 | 38.49 | 38.95 | 38.70 | 0.13% | 71,110 |
| Sep 18, 2025 | 37.50 | 38.90 | 37.50 | 38.90 | 38.65 | 4.54% | 6,019 |
| Sep 17, 2025 | 37.00 | 37.64 | 37.00 | 37.21 | 36.97 | 0.57% | 4,452 |
| Sep 16, 2025 | 36.88 | 37.17 | 36.75 | 37.00 | 36.76 | 0.14% | 3,811 |
| Sep 15, 2025 | 37.33 | 37.33 | 36.95 | 36.95 | 36.71 | - | 4,119 |
| Sep 12, 2025 | 37.19 | 37.23 | 36.49 | 36.95 | 36.71 | 0.14% | 2,805 |
| Sep 11, 2025 | 36.55 | 36.98 | 32.97 | 36.90 | 36.66 | 0.71% | 20,377 |
| Sep 10, 2025 | 36.50 | 36.86 | 36.00 | 36.64 | 36.40 | 0.08% | 21,557 |
| Sep 9, 2025 | 37.00 | 37.00 | 36.41 | 36.61 | 36.37 | 0.14% | 3,501 |
| Sep 8, 2025 | 36.80 | 36.84 | 36.56 | 36.56 | 36.32 | 0.16% | 6,117 |
| Sep 5, 2025 | 36.86 | 37.36 | 36.31 | 36.50 | 36.26 | -1.08% | 20,524 |
| Sep 4, 2025 | 36.93 | 37.55 | 36.80 | 36.90 | 36.66 | 1.07% | 7,001 |
| Sep 3, 2025 | 36.75 | 36.99 | 36.50 | 36.51 | 36.27 | -0.68% | 4,697 |
| Sep 2, 2025 | 36.97 | 37.20 | 36.00 | 36.76 | 36.52 | -0.65% | 23,811 |
| Aug 29, 2025 | 36.51 | 37.00 | 35.80 | 37.00 | 36.76 | 1.12% | 19,545 |
| Aug 28, 2025 | 36.30 | 36.59 | 36.25 | 36.59 | 36.35 | 0.66% | 3,871 |
| Aug 27, 2025 | 35.55 | 36.70 | 35.55 | 36.35 | 36.12 | 1.48% | 20,231 |
| Aug 26, 2025 | 36.17 | 36.17 | 35.82 | 35.82 | 35.59 | 1.07% | 4,423 |
| Aug 25, 2025 | 36.80 | 36.80 | 35.44 | 35.44 | 35.21 | -2.34% | 5,797 |
| Aug 22, 2025 | 36.13 | 36.87 | 35.99 | 36.29 | 36.06 | 1.51% | 22,637 |
| Aug 21, 2025 | 35.62 | 35.95 | 35.62 | 35.75 | 35.52 | -0.61% | 2,542 |
| Aug 20, 2025 | 35.02 | 36.20 | 34.99 | 35.97 | 35.74 | 0.78% | 7,325 |
| Aug 19, 2025 | 35.35 | 35.69 | 35.11 | 35.69 | 35.46 | 0.96% | 9,996 |
| Aug 18, 2025 | 34.90 | 35.35 | 34.87 | 35.35 | 35.12 | 1.81% | 4,016 |
| Aug 15, 2025 | 35.58 | 35.58 | 34.72 | 34.72 | 34.50 | -1.64% | 3,451 |
| Aug 14, 2025 | 35.46 | 36.07 | 35.30 | 35.30 | 35.07 | -1.89% | 6,866 |
| Aug 13, 2025 | 36.00 | 36.10 | 35.83 | 35.98 | 35.75 | 0.25% | 11,309 |
| Aug 12, 2025 | 36.20 | 36.69 | 35.25 | 35.89 | 35.66 | 0.70% | 17,808 |
| Aug 11, 2025 | 34.79 | 35.64 | 34.61 | 35.64 | 35.41 | 4.03% | 15,760 |
| Aug 8, 2025 | 34.80 | 34.80 | 34.10 | 34.26 | 34.04 | 0.03% | 5,252 |
| Aug 7, 2025 | 34.00 | 35.00 | 34.00 | 34.25 | 34.03 | -0.72% | 15,358 |
| Aug 6, 2025 | 34.31 | 35.27 | 33.50 | 34.50 | 34.28 | 0.26% | 8,544 |
| Aug 5, 2025 | 32.70 | 34.41 | 32.48 | 34.41 | 34.19 | 4.65% | 6,866 |
| Aug 4, 2025 | 32.67 | 32.88 | 31.61 | 32.88 | 32.67 | 4.02% | 4,932 |
| Aug 1, 2025 | 32.18 | 32.51 | 31.61 | 31.61 | 31.41 | -1.95% | 9,124 |
| Jul 31, 2025 | 33.00 | 33.00 | 31.73 | 32.24 | 32.03 | -2.89% | 8,548 |
| Jul 30, 2025 | 32.99 | 33.46 | 32.99 | 33.20 | 32.99 | -1.83% | 7,494 |
| Jul 29, 2025 | 34.27 | 34.27 | 33.82 | 33.82 | 33.60 | -1.31% | 2,474 |
| Jul 28, 2025 | 34.80 | 34.81 | 33.56 | 34.27 | 34.05 | 0.06% | 7,005 |
| Jul 25, 2025 | 33.94 | 34.40 | 33.80 | 34.25 | 34.03 | -0.81% | 5,097 |
| Jul 24, 2025 | 35.34 | 35.34 | 34.22 | 34.53 | 34.08 | -1.48% | 10,044 |
| Jul 23, 2025 | 35.00 | 35.21 | 34.35 | 35.05 | 34.59 | 1.27% | 6,196 |
| Jul 22, 2025 | 34.25 | 35.22 | 34.25 | 34.61 | 34.16 | 0.58% | 7,470 |
| Jul 21, 2025 | 34.46 | 34.58 | 34.36 | 34.41 | 33.96 | 0.17% | 6,843 |
| Jul 18, 2025 | 35.12 | 35.12 | 34.03 | 34.35 | 33.90 | -1.18% | 7,842 |
| Jul 17, 2025 | 32.21 | 34.93 | 32.21 | 34.76 | 34.31 | 1.88% | 17,614 |