Ohio Valley Banc Corp. (OVBC)
NASDAQ: OVBC · Real-Time Price · USD
41.75
-0.52 (-1.24%)
Mar 9, 2026, 1:21 PM EDT - Market open
Ohio Valley Banc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 42.16 | 42.18 | 41.75 | 41.75 | - | -1.24% | 2,107 |
| Mar 6, 2026 | 42.00 | 42.34 | 41.75 | 42.28 | 42.28 | -0.76% | 7,698 |
| Mar 5, 2026 | 42.82 | 43.15 | 42.32 | 42.60 | 42.60 | -1.29% | 10,412 |
| Mar 4, 2026 | 43.22 | 43.50 | 42.75 | 43.16 | 43.16 | 0.45% | 17,312 |
| Mar 3, 2026 | 42.53 | 43.20 | 42.00 | 42.96 | 42.96 | -0.12% | 13,701 |
| Mar 2, 2026 | 42.14 | 43.10 | 42.00 | 43.01 | 43.01 | 0.89% | 8,278 |
| Feb 27, 2026 | 44.00 | 44.00 | 42.63 | 42.63 | 42.63 | -3.11% | 11,098 |
| Feb 26, 2026 | 44.10 | 44.80 | 43.74 | 44.00 | 44.00 | 0.23% | 21,944 |
| Feb 25, 2026 | 43.94 | 44.17 | 43.51 | 43.90 | 43.90 | 0.90% | 21,980 |
| Feb 24, 2026 | 44.01 | 44.04 | 43.10 | 43.51 | 43.51 | -1.05% | 13,759 |
| Feb 23, 2026 | 44.55 | 44.55 | 42.99 | 43.97 | 43.97 | -0.20% | 14,344 |
| Feb 20, 2026 | 43.50 | 44.43 | 43.50 | 44.06 | 44.06 | 0.85% | 18,122 |
| Feb 19, 2026 | 43.52 | 43.79 | 43.28 | 43.69 | 43.69 | 0.66% | 7,317 |
| Feb 18, 2026 | 43.92 | 44.66 | 43.41 | 43.41 | 43.41 | 0.36% | 14,221 |
| Feb 17, 2026 | 43.26 | 43.37 | 43.15 | 43.25 | 43.25 | 0.70% | 10,430 |
| Feb 13, 2026 | 43.26 | 43.69 | 42.95 | 42.95 | 42.95 | 0.33% | 7,493 |
| Feb 12, 2026 | 43.01 | 43.08 | 42.30 | 42.81 | 42.81 | - | 10,031 |
| Feb 11, 2026 | 43.22 | 44.46 | 42.75 | 42.81 | 42.81 | -0.21% | 10,654 |
| Feb 10, 2026 | 43.00 | 43.10 | 42.90 | 42.90 | 42.90 | -0.16% | 24,009 |
| Feb 9, 2026 | 42.98 | 43.28 | 42.80 | 42.97 | 42.97 | 0.49% | 10,671 |
| Feb 6, 2026 | 43.00 | 43.02 | 42.75 | 42.76 | 42.76 | 0.56% | 9,218 |
| Feb 5, 2026 | 43.15 | 43.15 | 42.52 | 42.52 | 42.52 | -0.09% | 6,841 |
| Feb 4, 2026 | 42.00 | 43.20 | 41.97 | 42.56 | 42.56 | 1.79% | 17,625 |
| Feb 3, 2026 | 41.75 | 42.16 | 41.75 | 41.81 | 41.81 | 0.72% | 11,845 |
| Feb 2, 2026 | 41.46 | 41.75 | 41.26 | 41.51 | 41.51 | 0.87% | 21,149 |
| Jan 30, 2026 | 41.34 | 41.34 | 41.11 | 41.15 | 41.15 | -0.02% | 9,042 |
| Jan 29, 2026 | 41.00 | 41.30 | 41.00 | 41.16 | 41.16 | 0.27% | 9,291 |
| Jan 28, 2026 | 41.20 | 41.20 | 40.78 | 41.05 | 41.05 | -0.02% | 7,003 |
| Jan 27, 2026 | 40.45 | 41.77 | 40.45 | 41.06 | 41.06 | 1.84% | 9,513 |
| Jan 26, 2026 | 40.30 | 40.99 | 39.60 | 40.32 | 40.32 | 0.02% | 5,935 |
| Jan 23, 2026 | 41.44 | 41.96 | 40.31 | 40.31 | 40.31 | -2.73% | 6,641 |
| Jan 22, 2026 | 41.17 | 41.99 | 41.05 | 41.44 | 41.21 | 1.59% | 9,441 |
| Jan 21, 2026 | 39.76 | 41.00 | 38.88 | 40.79 | 40.56 | 2.46% | 10,264 |
| Jan 20, 2026 | 40.00 | 40.01 | 39.50 | 39.81 | 39.59 | -0.62% | 5,210 |
| Jan 16, 2026 | 40.22 | 41.13 | 38.96 | 40.06 | 39.84 | -0.50% | 8,147 |
| Jan 15, 2026 | 40.00 | 40.83 | 40.00 | 40.26 | 40.04 | 0.90% | 4,254 |
| Jan 14, 2026 | 39.82 | 40.08 | 39.82 | 39.90 | 39.68 | 1.24% | 4,952 |
| Jan 13, 2026 | 40.26 | 40.26 | 39.41 | 39.41 | 39.19 | -1.57% | 4,516 |
| Jan 12, 2026 | 40.43 | 40.84 | 40.00 | 40.04 | 39.82 | -0.96% | 5,991 |
| Jan 9, 2026 | 41.24 | 41.24 | 40.43 | 40.43 | 40.21 | -1.15% | 6,202 |
| Jan 8, 2026 | 40.52 | 41.02 | 40.30 | 40.90 | 40.67 | 1.24% | 5,178 |
| Jan 7, 2026 | 39.25 | 40.55 | 38.60 | 40.40 | 40.18 | 3.01% | 9,024 |
| Jan 6, 2026 | 39.74 | 39.99 | 38.59 | 39.22 | 39.00 | -0.78% | 27,552 |
| Jan 5, 2026 | 39.55 | 40.90 | 39.40 | 39.53 | 39.31 | - | 9,618 |
| Jan 2, 2026 | 40.25 | 40.57 | 39.34 | 39.53 | 39.31 | -1.13% | 5,770 |
| Dec 31, 2025 | 40.20 | 40.27 | 39.80 | 39.98 | 39.76 | 0.20% | 5,171 |
| Dec 30, 2025 | 40.38 | 41.23 | 39.83 | 39.90 | 39.68 | -0.57% | 6,683 |
| Dec 29, 2025 | 40.49 | 40.49 | 39.82 | 40.13 | 39.91 | -0.47% | 9,425 |
| Dec 26, 2025 | 40.50 | 40.75 | 40.32 | 40.32 | 40.10 | -0.15% | 5,789 |
| Dec 24, 2025 | 40.46 | 40.68 | 40.24 | 40.38 | 40.16 | 0.60% | 5,930 |
| Dec 23, 2025 | 40.91 | 40.91 | 40.14 | 40.14 | 39.92 | -0.55% | 11,507 |
| Dec 22, 2025 | 41.38 | 41.45 | 40.35 | 40.36 | 40.14 | -2.04% | 9,168 |
| Dec 19, 2025 | 41.45 | 41.55 | 40.91 | 41.20 | 40.97 | -0.48% | 40,687 |
| Dec 18, 2025 | 41.55 | 41.55 | 41.30 | 41.40 | 41.17 | -0.22% | 10,787 |
| Dec 17, 2025 | 41.55 | 41.55 | 40.66 | 41.49 | 41.26 | -0.12% | 16,858 |
| Dec 16, 2025 | 41.50 | 41.55 | 41.18 | 41.54 | 41.31 | - | 13,352 |
| Dec 15, 2025 | 41.50 | 41.54 | 41.19 | 41.54 | 41.31 | 0.29% | 14,197 |
| Dec 12, 2025 | 41.83 | 41.83 | 41.40 | 41.42 | 41.19 | -0.70% | 9,902 |
| Dec 11, 2025 | 41.94 | 41.95 | 41.50 | 41.71 | 41.48 | -0.12% | 25,713 |
| Dec 10, 2025 | 41.86 | 42.00 | 41.75 | 41.76 | 41.53 | 0.26% | 30,343 |
| Dec 9, 2025 | 41.70 | 41.85 | 41.59 | 41.65 | 41.42 | 0.12% | 8,741 |
| Dec 8, 2025 | 41.30 | 41.95 | 38.36 | 41.60 | 41.37 | 1.71% | 34,948 |
| Dec 5, 2025 | 41.25 | 41.50 | 40.90 | 40.90 | 40.67 | -0.09% | 8,679 |
| Dec 4, 2025 | 39.25 | 41.17 | 39.20 | 40.94 | 40.71 | 4.21% | 13,219 |
| Dec 3, 2025 | 38.43 | 39.41 | 38.30 | 39.28 | 39.06 | 2.03% | 35,575 |
| Dec 2, 2025 | 38.94 | 38.95 | 38.50 | 38.50 | 38.29 | -0.77% | 5,929 |
| Dec 1, 2025 | 38.44 | 39.98 | 36.75 | 38.80 | 38.58 | 0.05% | 8,686 |
| Nov 28, 2025 | 39.00 | 39.00 | 38.75 | 38.78 | 38.56 | -0.44% | 4,121 |
| Nov 26, 2025 | 39.00 | 39.58 | 38.56 | 38.95 | 38.73 | -0.13% | 15,559 |
| Nov 25, 2025 | 38.99 | 39.29 | 37.66 | 39.00 | 38.78 | 0.26% | 26,223 |
| Nov 24, 2025 | 39.75 | 39.75 | 38.50 | 38.90 | 38.68 | -0.92% | 20,146 |
| Nov 21, 2025 | 36.85 | 39.26 | 36.85 | 39.26 | 39.04 | 6.95% | 10,425 |
| Nov 20, 2025 | 35.25 | 36.94 | 35.25 | 36.71 | 36.51 | 3.99% | 12,987 |
| Nov 19, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.10 | -0.73% | 3,113 |
| Nov 18, 2025 | 35.74 | 35.75 | 34.81 | 35.56 | 35.36 | 0.37% | 7,141 |
| Nov 17, 2025 | 35.16 | 35.75 | 35.16 | 35.43 | 35.23 | -0.31% | 3,574 |
| Nov 14, 2025 | 35.25 | 35.75 | 35.25 | 35.54 | 35.34 | -0.59% | 4,628 |
| Nov 13, 2025 | 35.75 | 35.75 | 35.67 | 35.75 | 35.55 | 0.62% | 7,615 |
| Nov 12, 2025 | 35.47 | 35.77 | 35.41 | 35.53 | 35.33 | 0.14% | 5,381 |
| Nov 11, 2025 | 35.35 | 35.50 | 34.95 | 35.48 | 35.28 | 0.80% | 8,070 |
| Nov 10, 2025 | 35.73 | 35.88 | 35.20 | 35.20 | 35.00 | -0.14% | 18,891 |
| Nov 7, 2025 | 35.65 | 35.75 | 35.25 | 35.25 | 35.05 | -0.68% | 2,301 |
| Nov 6, 2025 | 35.96 | 36.34 | 35.34 | 35.49 | 35.29 | -1.28% | 12,101 |
| Nov 5, 2025 | 36.00 | 36.50 | 35.90 | 35.95 | 35.75 | 0.11% | 13,961 |
| Nov 4, 2025 | 35.07 | 36.54 | 35.07 | 35.91 | 35.71 | 1.76% | 8,729 |
| Nov 3, 2025 | 34.90 | 35.93 | 34.90 | 35.29 | 35.09 | 0.83% | 3,296 |
| Oct 31, 2025 | 34.80 | 35.76 | 34.80 | 35.00 | 34.81 | -1.63% | 2,292 |
| Oct 30, 2025 | 34.61 | 35.80 | 34.18 | 35.58 | 35.15 | 2.62% | 21,545 |
| Oct 29, 2025 | 35.35 | 36.02 | 34.32 | 34.67 | 34.25 | -2.34% | 22,992 |
| Oct 28, 2025 | 35.69 | 35.70 | 35.01 | 35.50 | 35.07 | 2.42% | 12,878 |
| Oct 27, 2025 | 35.95 | 36.03 | 34.63 | 34.66 | 34.24 | -3.53% | 8,041 |
| Oct 24, 2025 | 35.95 | 35.95 | 35.75 | 35.93 | 35.50 | -0.14% | 6,644 |
| Oct 23, 2025 | 36.25 | 36.52 | 35.98 | 35.98 | 35.55 | -1.29% | 3,746 |
| Oct 22, 2025 | 35.90 | 36.84 | 35.90 | 36.45 | 36.01 | 1.53% | 7,338 |
| Oct 21, 2025 | 36.25 | 36.25 | 35.80 | 35.90 | 35.47 | -1.21% | 5,217 |
| Oct 20, 2025 | 36.55 | 36.55 | 36.34 | 36.34 | 35.90 | 1.14% | 2,718 |
| Oct 17, 2025 | 35.14 | 36.03 | 35.14 | 35.93 | 35.50 | 1.27% | 4,984 |
| Oct 16, 2025 | 36.15 | 36.15 | 35.43 | 35.48 | 35.05 | -2.71% | 4,852 |
| Oct 15, 2025 | 36.13 | 36.47 | 35.90 | 36.47 | 36.03 | 1.22% | 8,967 |
| Oct 14, 2025 | 35.71 | 36.03 | 35.60 | 36.03 | 35.60 | 1.95% | 4,251 |