Ohio Valley Banc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	42.58	45.01	41.25	44.56	44.56	5.00%	132,877
Jun 25, 2026	43.88	44.18	41.76	42.44	42.44	-4.46%	42,481
Jun 24, 2026	49.55	50.15	44.02	44.42	44.42	-10.23%	45,684
Jun 23, 2026	47.87	49.71	47.52	49.48	49.48	3.97%	120,715
Jun 22, 2026	48.28	48.70	47.50	47.59	47.59	-1.08%	24,659
Jun 18, 2026	48.39	49.15	47.62	48.11	48.11	0.54%	43,882
Jun 17, 2026	48.42	54.96	47.25	47.85	47.85	-0.75%	23,297
Jun 16, 2026	48.11	49.05	47.93	48.21	48.21	0.46%	25,665
Jun 15, 2026	50.42	51.25	47.77	47.99	47.99	-4.27%	30,728
Jun 12, 2026	49.15	50.35	49.15	50.13	50.13	1.99%	45,987
Jun 11, 2026	49.16	49.75	48.91	49.15	49.15	0.18%	44,009
Jun 10, 2026	49.00	49.69	48.75	49.06	49.06	1.09%	51,811
Jun 9, 2026	48.51	49.74	48.37	48.53	48.53	0.35%	22,152
Jun 8, 2026	48.21	49.54	47.44	48.36	48.36	0.44%	85,352
Jun 5, 2026	48.42	49.07	48.11	48.15	48.15	-0.12%	39,608
Jun 4, 2026	47.37	48.80	47.36	48.21	48.21	2.90%	54,165
Jun 3, 2026	48.10	48.43	46.80	46.85	46.85	-3.05%	30,289
Jun 2, 2026	47.30	49.00	47.30	48.33	48.33	1.93%	39,923
Jun 1, 2026	48.06	48.10	46.54	47.41	47.41	-1.33%	26,940
May 29, 2026	49.52	49.60	48.05	48.05	48.05	-2.36%	26,759
May 28, 2026	49.59	50.68	48.90	49.21	49.21	0.08%	96,648
May 27, 2026	48.06	50.24	47.90	49.17	49.17	2.52%	164,989
May 26, 2026	47.69	48.70	47.44	47.96	47.96	1.59%	55,282
May 22, 2026	47.39	48.07	47.00	47.21	47.21	0.08%	31,432
May 21, 2026	46.70	47.33	46.70	47.17	47.17	1.09%	16,282
May 20, 2026	46.00	47.42	46.00	46.66	46.66	1.88%	18,662
May 19, 2026	45.65	45.95	45.25	45.80	45.80	0.48%	12,502
May 18, 2026	45.75	46.38	45.58	45.58	45.58	0.49%	15,451
May 15, 2026	45.75	46.01	45.36	45.36	45.36	-1.28%	10,950
May 14, 2026	45.95	46.71	45.65	45.95	45.95	0.66%	10,644
May 13, 2026	45.73	46.00	45.55	45.65	45.65	0.02%	7,939
May 12, 2026	46.27	46.27	45.34	45.64	45.64	-1.02%	13,516
May 11, 2026	45.49	46.26	45.01	46.11	46.11	1.99%	21,012
May 8, 2026	45.06	45.52	44.90	45.21	45.21	0.56%	9,214
May 7, 2026	45.00	45.07	44.96	44.96	44.96	0.25%	7,931
May 6, 2026	45.26	45.89	44.85	44.85	44.85	0.22%	18,138
May 5, 2026	44.49	44.95	44.15	44.75	44.75	1.47%	5,262
May 4, 2026	45.06	45.51	44.00	44.10	44.10	-1.72%	9,877
May 1, 2026	44.40	45.25	44.14	44.87	44.87	0.81%	19,764
Apr 30, 2026	44.96	45.56	44.46	44.51	44.51	-1.07%	11,060
Apr 29, 2026	46.06	46.06	44.90	44.99	44.99	-1.77%	17,716
Apr 28, 2026	46.00	46.00	45.32	45.80	45.80	0.22%	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	-0.89%	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