NASDAQ : OVBC
Ohio Valley Banc Corp. — Price history
Financials · Banks - Regional · United States
Last price 48.22 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 227.16M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ohio Valley Banc Corp. (OVBC) closed at 49.75 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 48.24 | 50.5 | 46.32 | 49.75 | 39,085 | +3.17% |
| 2026-10-30 | 48.52 | 49.43 | 48.22 | 48.22 | 42,539 | -1.21% |
| 2026-10-29 | 47.98 | 49.31 | 47.98 | 49.06 | 13,389 | +2.23% |
| 2026-10-28 | 47.52 | 48 | 46.87 | 47.99 | 19,185 | +1.31% |
| 2026-10-27 | 47.5 | 47.62 | 47.255 | 47.37 | 7,500 | +0.74% |
| 2026-10-26 | 47.66 | 47.66 | 47.02 | 47.02 | 37,424 | -0.63% |
| 2026-10-23 | 46.71 | 47.355 | 46.49 | 47.32 | 29,494 | +0.68% |
| 2026-10-22 | 46.18 | 47.4 | 45.36 | 47 | 40,976 | +2.06% |
| 2026-10-21 | 46 | 46.1 | 45.39 | 46.05 | 11,110 | +0.30% |
| 2026-10-20 | 45.7 | 46.79 | 45.7 | 45.91 | 20,749 | +1.12% |
| 2026-10-19 | 45.9 | 46.08 | 45.4 | 45.4 | 16,780 | -1.28% |
| 2026-10-16 | 46.14 | 46.68 | 45.99 | 45.99 | 7,993 | -0.26% |
| 2026-10-15 | 46.36 | 46.77 | 45.87 | 46.11 | 7,483 | +0.26% |
| 2026-10-14 | 45.63 | 46.47 | 45.5 | 45.99 | 14,191 | -0.24% |
| 2026-10-13 | 45.52 | 46.35 | 44.835 | 46.1 | 28,685 | +1.50% |
| 2026-10-12 | 45 | 45.89 | 45 | 45.42 | 10,133 | +1.52% |
| 2026-10-09 | 45.52 | 45.52 | 44.725 | 44.74 | 8,766 | -1.89% |
| 2026-10-08 | 45.745 | 45.745 | 45.15 | 45.6 | 17,369 | -0.26% |
| 2026-10-07 | 46.02 | 46.08 | 45.275 | 45.72 | 22,261 | +0.16% |
| 2026-10-06 | 44.86 | 45.83 | 44.81 | 45.645 | 22,393 | +2.07% |
| 2026-10-05 | 44.44 | 44.98 | 44.215 | 44.72 | 12,692 | +0.25% |
| 2026-10-02 | 44.48 | 45.15 | 44.4 | 44.61 | 31,132 | +0.71% |
| 2026-10-01 | 43.78 | 44.44 | 43.45 | 44.295 | 11,064 | +0.24% |
| 2026-09-30 | 44.8 | 44.85 | 43.755 | 44.19 | 17,689 | -0.76% |
| 2026-09-29 | 44.8 | 45.25 | 43.735 | 44.53 | 40,572 | -0.36% |
| 2026-09-28 | 43.9 | 44.77 | 43.8 | 44.69 | 25,656 | +1.22% |
| 2026-09-25 | 44.24 | 44.795 | 43.75 | 44.15 | 39,051 | -0.14% |
| 2026-09-24 | 42 | 44.525 | 42 | 44.21 | 13,771 | +1.38% |
| 2026-09-23 | 45.035 | 45.035 | 43.61 | 43.61 | 25,728 | -3.52% |
| 2026-09-22 | 45.24 | 45.51 | 44.3 | 45.2 | 39,104 | +0.78% |
| 2026-09-21 | 44.72 | 45.55 | 43.78 | 44.85 | 34,543 | +0.00% |
| 2026-09-18 | 44.66 | 45.07 | 44 | 44.85 | 60,264 | -0.13% |
| 2026-09-17 | 45.38 | 45.42 | 44.69 | 44.91 | 18,643 | +0.07% |
| 2026-09-16 | 46.1 | 46.18 | 44.02 | 44.88 | 29,299 | -3.26% |
| 2026-09-15 | 46.43 | 46.49 | 45.965 | 46.39 | 16,530 | -0.51% |
| 2026-09-14 | 46.45 | 47.31 | 46.2 | 46.63 | 29,346 | -0.13% |
| 2026-09-11 | 47.56 | 47.56 | 46.43 | 46.69 | 50,533 | +0.15% |
| 2026-09-10 | 46.215 | 46.7 | 45.71 | 46.62 | 38,234 | -0.15% |
| 2026-09-09 | 46.22 | 46.7 | 46.125 | 46.69 | 27,204 | +0.27% |
| 2026-09-08 | 46.45 | 47.11 | 46 | 46.565 | 84,972 | -0.63% |
| 2026-09-04 | 46.69 | 47.44 | 46.53 | 46.86 | 11,990 | +0.86% |
| 2026-09-03 | 47.15 | 47.59 | 46.46 | 46.46 | 16,721 | -0.73% |
| 2026-09-02 | 45.51 | 46.94 | 45.51 | 46.8 | 19,132 | +3.67% |
| 2026-09-01 | 45.7 | 46.01 | 44.255 | 45.145 | 16,742 | -1.28% |
| 2026-08-31 | 45.39 | 45.895 | 45 | 45.73 | 34,713 | +0.32% |
| 2026-08-28 | 45.6 | 46.3 | 45.39 | 45.585 | 26,754 | +0.47% |
| 2026-08-27 | 45.13 | 45.37 | 44.6 | 45.37 | 27,987 | +0.38% |
| 2026-08-26 | 45.5 | 45.5 | 44.75 | 45.2 | 22,401 | -0.02% |
| 2026-08-25 | 45.56 | 45.56 | 44.455 | 45.21 | 41,002 | +0.04% |
| 2026-08-24 | 44.7 | 45.78 | 44.7 | 45.19 | 71,388 | +1.35% |
| 2026-08-21 | 45.06 | 45.51 | 43.8 | 44.59 | 39,475 | -0.16% |
| 2026-08-20 | 44.7 | 45.2 | 44.03 | 44.66 | 11,717 | -0.11% |
| 2026-08-19 | 45.34 | 45.85 | 44.15 | 44.71 | 40,414 | -1.17% |
| 2026-08-18 | 46.1 | 46.1 | 45.01 | 45.24 | 47,467 | -0.37% |
| 2026-08-17 | 44.73 | 46.21 | 44.73 | 45.41 | 49,879 | +1.88% |
| 2026-08-14 | 45.77 | 46.45 | 44.46 | 44.57 | 27,072 | -3.72% |
| 2026-08-13 | 45.28 | 46.4 | 44.91 | 46.29 | 70,357 | +3.49% |
| 2026-08-12 | 44.35 | 45.01 | 44.35 | 44.73 | 41,711 | +1.27% |
| 2026-08-11 | 43.9 | 45.19 | 43.9 | 44.17 | 24,020 | +0.55% |
| 2026-08-10 | 43.55 | 44.76 | 42.625 | 43.93 | 39,992 | +0.85% |
| 2026-08-07 | 43.08 | 44.01 | 43.01 | 43.56 | 20,432 | -0.39% |
| 2026-08-06 | 42.57 | 43.73 | 42.57 | 43.73 | 40,223 | +1.93% |
| 2026-08-05 | 43.145 | 43.145 | 42.5 | 42.9 | 17,937 | +0.02% |
| 2026-08-04 | 42.89 | 43.3 | 41.95 | 42.89 | 33,504 | +0.54% |
| 2026-08-03 | 42.45 | 42.955 | 42.31 | 42.66 | 25,411 | +1.43% |
| 2026-07-31 | 42.15 | 42.55 | 41.245 | 42.06 | 41,492 | -0.14% |
| 2026-07-30 | 41.345 | 42.75 | 41.345 | 42.12 | 56,927 | +1.10% |
| 2026-07-29 | 41.76 | 42.49 | 41.18 | 41.66 | 118,058 | -0.83% |
| 2026-07-28 | 43.17 | 43.17 | 41.78 | 42.01 | 20,651 | -1.85% |
| 2026-07-27 | 42.88 | 43.795 | 42.41 | 42.8 | 20,539 | +1.57% |
| 2026-07-24 | 41.49 | 43.73 | 41.37 | 42.14 | 24,486 | +0.57% |
| 2026-07-23 | 42.21 | 42.91 | 42.103 | 42.15 | 48,788 | -1.73% |
| 2026-07-22 | 43.23 | 43.7 | 42.25 | 42.89 | 40,604 | -1.24% |
| 2026-07-21 | 44.13 | 44.13 | 42.63 | 43.43 | 142,791 | -0.64% |
| 2026-07-20 | 43.05 | 43.96 | 43.01 | 43.71 | 47,735 | +0.11% |
| 2026-07-17 | 44.49 | 45.51 | 43.1 | 43.66 | 97,422 | -2.58% |
| 2026-07-16 | 44.01 | 44.815 | 42.525 | 44.815 | 41,193 | +2.55% |
| 2026-07-15 | 43.32 | 43.985 | 42.37 | 43.7 | 23,570 | +1.18% |
| 2026-07-14 | 43.01 | 43.48 | 42.415 | 43.19 | 34,249 | +0.37% |
| 2026-07-13 | 42.65 | 43.44 | 41.6 | 43.03 | 63,014 | +0.77% |
| 2026-07-10 | 42.15 | 43.07 | 41.75 | 42.7 | 31,437 | +1.30% |
| 2026-07-09 | 41.55 | 42.15 | 41.36 | 42.15 | 22,692 | +1.35% |
| 2026-07-08 | 41.43 | 42.07 | 41.015 | 41.59 | 25,694 | -0.14% |
| 2026-07-07 | 42.3 | 42.975 | 41.62 | 41.65 | 15,764 | -2.07% |
| 2026-07-06 | 42.61 | 43.45 | 42 | 42.53 | 16,947 | -0.18% |
| 2026-07-02 | 43.8 | 44.385 | 42.05 | 42.605 | 16,711 | -2.55% |
| 2026-07-01 | 43.14 | 43.99 | 43.14 | 43.72 | 17,894 | +0.67% |
| 2026-06-30 | 43.68 | 43.875 | 42.89 | 43.43 | 16,783 | -1.09% |
| 2026-06-29 | 44.21 | 44.71 | 43.055 | 43.91 | 27,943 | -1.46% |
| 2026-06-26 | 42.58 | 45.01 | 41.25 | 44.56 | 137,247 | +5.00% |
| 2026-06-25 | 43.88 | 44.18 | 41.755 | 42.44 | 42,481 | -4.46% |
| 2026-06-24 | 49.55 | 50.15 | 44.02 | 44.42 | 45,689 | -10.23% |
| 2026-06-23 | 47.87 | 49.71 | 47.52 | 49.48 | 120,727 | +3.97% |
| 2026-06-22 | 48.28 | 48.7 | 47.5 | 47.59 | 24,667 | -1.08% |
| 2026-06-18 | 48.39 | 49.15 | 47.62 | 48.11 | 43,882 | +0.54% |
| 2026-06-17 | 48.42 | 54.96 | 47.25 | 47.85 | 23,297 | -0.75% |
| 2026-06-16 | 48.11 | 49.05 | 47.925 | 48.21 | 25,665 | +0.46% |
| 2026-06-15 | 50.42 | 51.25 | 47.77 | 47.99 | 30,728 | -4.27% |
| 2026-06-12 | 49.15 | 50.35 | 49.15 | 50.13 | 45,987 | +1.99% |
| 2026-06-11 | 49.16 | 49.75 | 48.91 | 49.15 | 44,009 | +0.18% |
| 2026-06-10 | 49 | 49.69 | 48.75 | 49.06 | 51,811 | +1.09% |
| 2026-06-09 | 48.51 | 49.74 | 48.37 | 48.53 | 22,152 | +0.35% |
| 2026-06-08 | 48.21 | 49.542 | 47.44 | 48.36 | 85,352 | +0.44% |
| 2026-06-05 | 48.42 | 49.065 | 48.11 | 48.15 | 39,608 | -0.12% |
| 2026-06-04 | 47.37 | 48.8 | 47.36 | 48.21 | 54,165 | +2.90% |
| 2026-06-03 | 48.1 | 48.43 | 46.8 | 46.85 | 30,289 | -3.05% |
| 2026-06-02 | 47.3 | 49 | 47.3 | 48.325 | 39,923 | +1.93% |
| 2026-06-01 | 48.06 | 48.1 | 46.54 | 47.41 | 26,940 | -1.33% |
| 2026-05-29 | 49.52 | 49.6 | 48.05 | 48.05 | 26,759 | -2.36% |
| 2026-05-28 | 49.59 | 50.68 | 48.9 | 49.21 | 96,648 | +0.08% |
| 2026-05-27 | 48.06 | 50.24 | 47.9 | 49.17 | 164,989 | +2.52% |
| 2026-05-26 | 47.69 | 48.695 | 47.435 | 47.96 | 55,282 | +1.59% |
| 2026-05-22 | 47.39 | 48.07 | 47 | 47.21 | 31,432 | +0.08% |
| 2026-05-21 | 46.7 | 47.325 | 46.7 | 47.17 | 16,282 | +1.09% |
| 2026-05-20 | 46 | 47.42 | 46 | 46.66 | 18,662 | +1.88% |
| 2026-05-19 | 45.65 | 45.95 | 45.25 | 45.8 | 12,502 | +0.48% |
| 2026-05-18 | 45.75 | 46.38 | 45.58 | 45.58 | 15,451 | +0.49% |
| 2026-05-15 | 45.75 | 46.01 | 45.36 | 45.36 | 10,950 | -1.28% |
| 2026-05-14 | 45.95 | 46.71 | 45.65 | 45.95 | 10,644 | +0.66% |
| 2026-05-13 | 45.73 | 46 | 45.55 | 45.65 | 7,939 | +0.02% |