Ohio Valley Banc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	46.00	46.00	45.32	45.75	45.75	0.11%	13,352
Apr 27, 2026	45.85	46.25	45.70	45.70	45.70	0.22%	8,442
Apr 24, 2026	45.90	46.25	45.51	45.60	45.60	-1.43%	5,435
Apr 23, 2026	46.41	46.75	45.97	46.26	46.01	0.02%	7,763
Apr 22, 2026	46.51	46.94	46.25	46.25	46.00	-0.49%	7,906
Apr 21, 2026	46.85	47.00	46.32	46.48	46.23	-0.28%	11,532
Apr 20, 2026	47.00	47.00	46.50	46.61	46.36	-	7,573
Apr 17, 2026	46.09	47.12	46.00	46.61	46.36	2.42%	14,942
Apr 16, 2026	46.00	46.00	45.51	45.51	45.26	-0.44%	8,870
Apr 15, 2026	45.71	45.87	45.50	45.71	45.46	0.22%	14,019
Apr 14, 2026	45.71	45.71	45.11	45.61	45.36	0.24%	11,824
Apr 13, 2026	45.38	45.55	45.20	45.50	45.25	-0.20%	12,862
Apr 10, 2026	45.72	45.79	45.25	45.59	45.34	0.07%	15,017
Apr 9, 2026	45.58	45.78	45.02	45.56	45.31	0.64%	27,344
Apr 8, 2026	45.93	45.99	45.06	45.27	45.03	2.28%	15,731
Apr 7, 2026	44.81	44.81	43.25	44.26	44.02	-0.56%	27,908
Apr 6, 2026	44.20	44.99	44.04	44.51	44.27	0.56%	19,291
Apr 2, 2026	43.93	44.52	43.75	44.26	44.02	0.29%	20,395
Apr 1, 2026	44.00	44.70	44.00	44.13	43.89	0.62%	8,186
Mar 31, 2026	43.05	44.16	42.75	43.86	43.62	3.30%	16,699
Mar 30, 2026	42.75	42.77	42.40	42.46	42.23	0.59%	15,258
Mar 27, 2026	42.22	42.29	42.00	42.21	41.98	-0.12%	7,776
Mar 26, 2026	41.80	43.00	41.80	42.26	42.03	0.02%	9,771
Mar 25, 2026	42.42	42.81	42.19	42.25	42.02	0.67%	11,744
Mar 24, 2026	42.53	42.53	41.97	41.97	41.74	0.02%	13,998
Mar 23, 2026	41.24	42.82	41.24	41.96	41.73	3.27%	12,126
Mar 20, 2026	41.05	41.72	40.63	40.63	40.41	-1.17%	25,895
Mar 19, 2026	39.75	41.75	39.75	41.11	40.89	1.38%	7,959
Mar 18, 2026	41.27	43.26	39.89	40.55	40.33	-2.38%	15,508
Mar 17, 2026	43.00	43.00	41.00	41.54	41.32	-0.79%	11,090
Mar 16, 2026	41.57	42.09	41.45	41.87	41.64	1.63%	9,117
Mar 13, 2026	42.50	42.50	41.11	41.20	40.98	-0.91%	9,063
Mar 12, 2026	41.27	41.58	40.75	41.58	41.36	0.17%	4,789
Mar 11, 2026	42.23	42.52	41.31	41.51	41.29	-1.94%	8,367
Mar 10, 2026	42.14	42.82	41.96	42.33	42.10	0.05%	13,749
Mar 9, 2026	42.16	42.48	41.70	42.31	42.08	0.08%	8,135
Mar 6, 2026	42.00	42.34	41.75	42.28	42.05	-0.76%	7,700
Mar 5, 2026	42.82	43.15	42.32	42.60	42.37	-1.29%	10,412
Mar 4, 2026	43.22	43.50	42.75	43.16	42.92	0.45%	17,312
Mar 3, 2026	42.53	43.20	42.00	42.96	42.73	-0.12%	13,708
Mar 2, 2026	42.14	43.10	42.00	43.01	42.78	0.89%	8,278
Feb 27, 2026	44.00	44.00	42.63	42.63	42.40	-3.11%	11,098
Feb 26, 2026	44.10	44.80	43.74	44.00	43.76	0.23%	21,944
Feb 25, 2026	43.94	44.17	43.51	43.90	43.66	0.90%	21,980
Feb 24, 2026	44.01	44.04	43.10	43.51	43.27	-1.05%	13,759
Feb 23, 2026	44.55	44.55	42.99	43.97	43.73	-0.20%	14,344
Feb 20, 2026	43.50	44.43	43.50	44.06	43.82	0.85%	18,122
Feb 19, 2026	43.52	43.79	43.28	43.69	43.45	0.66%	7,317
Feb 18, 2026	43.92	44.66	43.41	43.41	43.17	0.36%	14,221
Feb 17, 2026	43.26	43.37	43.15	43.25	43.02	0.70%	10,431
Feb 13, 2026	43.26	43.69	42.95	42.95	42.72	0.33%	7,493
Feb 12, 2026	43.01	43.08	42.30	42.81	42.58	-	10,031
Feb 11, 2026	43.22	44.46	42.75	42.81	42.58	-0.21%	10,655
Feb 10, 2026	43.00	43.10	42.90	42.90	42.67	-0.16%	24,009
Feb 9, 2026	42.98	43.28	42.80	42.97	42.74	0.49%	10,678
Feb 6, 2026	43.00	43.02	42.75	42.76	42.53	0.56%	9,218
Feb 5, 2026	43.15	43.15	42.52	42.52	42.29	-0.09%	6,845
Feb 4, 2026	42.00	43.20	41.97	42.56	42.33	1.79%	17,625
Feb 3, 2026	41.75	42.16	41.75	41.81	41.58	0.72%	11,845
Feb 2, 2026	41.46	41.75	41.26	41.51	41.29	0.87%	21,157
Jan 30, 2026	41.34	41.34	41.11	41.15	40.93	-0.02%	9,042
Jan 29, 2026	41.00	41.30	41.00	41.16	40.94	0.27%	9,291
Jan 28, 2026	41.20	41.20	40.78	41.05	40.83	-0.02%	7,003
Jan 27, 2026	40.45	41.77	40.45	41.06	40.84	1.84%	9,513
Jan 26, 2026	40.30	40.99	39.60	40.32	40.10	0.02%	5,935
Jan 23, 2026	41.44	41.96	40.31	40.31	40.09	-2.73%	6,653
Jan 22, 2026	41.17	41.99	41.05	41.44	40.99	1.59%	9,441
Jan 21, 2026	39.76	41.00	38.88	40.79	40.34	2.46%	10,264
Jan 20, 2026	40.00	40.01	39.50	39.81	39.38	-0.62%	5,210
Jan 16, 2026	40.22	41.13	38.96	40.06	39.62	-0.50%	8,147
Jan 15, 2026	40.00	40.83	40.00	40.26	39.82	0.90%	4,254
Jan 14, 2026	39.82	40.08	39.82	39.90	39.46	1.24%	4,952
Jan 13, 2026	40.26	40.26	39.41	39.41	38.98	-1.57%	4,516
Jan 12, 2026	40.43	40.84	40.00	40.04	39.60	-0.96%	5,991
Jan 9, 2026	41.24	41.24	40.43	40.43	39.99	-1.15%	6,202
Jan 8, 2026	40.52	41.02	40.30	40.90	40.45	1.24%	5,178
Jan 7, 2026	39.25	40.55	38.60	40.40	39.96	3.01%	9,024
Jan 6, 2026	39.74	39.99	38.59	39.22	38.79	-0.78%	27,552
Jan 5, 2026	39.55	40.90	39.40	39.53	39.10	-	9,618
Jan 2, 2026	40.25	40.57	39.34	39.53	39.10	-1.13%	5,770
Dec 31, 2025	40.20	40.27	39.80	39.98	39.54	0.20%	5,171
Dec 30, 2025	40.38	41.23	39.83	39.90	39.46	-0.57%	6,683
Dec 29, 2025	40.49	40.49	39.82	40.13	39.69	-0.47%	9,425
Dec 26, 2025	40.50	40.75	40.32	40.32	39.88	-0.15%	5,789
Dec 24, 2025	40.46	40.68	40.24	40.38	39.94	0.60%	5,930
Dec 23, 2025	40.91	40.91	40.14	40.14	39.70	-0.55%	11,507
Dec 22, 2025	41.38	41.45	40.35	40.36	39.92	-2.04%	9,168
Dec 19, 2025	41.45	41.55	40.91	41.20	40.75	-0.48%	40,687
Dec 18, 2025	41.55	41.55	41.30	41.40	40.95	-0.22%	10,787
Dec 17, 2025	41.55	41.55	40.66	41.49	41.04	-0.12%	16,858
Dec 16, 2025	41.50	41.55	41.18	41.54	41.09	-	13,352
Dec 15, 2025	41.50	41.54	41.19	41.54	41.09	0.29%	14,197
Dec 12, 2025	41.83	41.83	41.40	41.42	40.97	-0.70%	9,902
Dec 11, 2025	41.94	41.95	41.50	41.71	41.25	-0.12%	25,713
Dec 10, 2025	41.86	42.00	41.75	41.76	41.30	0.26%	30,343
Dec 9, 2025	41.70	41.85	41.59	41.65	41.19	0.12%	8,741
Dec 8, 2025	41.30	41.95	38.36	41.60	41.15	1.71%	34,948
Dec 5, 2025	41.25	41.50	40.90	40.90	40.45	-0.09%	8,679
Dec 4, 2025	39.25	41.17	39.20	40.94	40.49	4.21%	13,219
Dec 3, 2025	38.43	39.41	38.30	39.28	38.85	2.03%	35,575