Ohio Valley Banc Corp. - OVBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	37.66	37.99	37.99	38	37.6	27,700
September 25, 2025	38.11	37.7	37.7	38.11	37.7	5,200
September 24, 2025	38.52	38.24	38.24	38.55	38.2	7,700
September 23, 2025	38.93	38	38	38.95	38	4,341
September 22, 2025	39.03	38.31	38.31	39.62	37.96	12,100
September 19, 2025	38.75	38.95	38.95	39.3	38.49	71,110
September 18, 2025	37.5	38.9	38.9	38.9	37.5	6,019
September 17, 2025	37	37.21	37.21	37.64	37	4,500
September 16, 2025	36.88	37	37	37.17	36.75	3,811
September 15, 2025	37.33	36.95	36.95	37.33	36.95	4,119
September 12, 2025	37.19	36.95	36.95	37.23	36.49	2,805
September 11, 2025	36.55	36.9	36.9	36.98	32.97	20,400
September 10, 2025	36.5	36.64	36.64	36.86	36	21,600
September 09, 2025	37	36.61	36.61	37	36.41	3,501
September 08, 2025	36.8	36.56	36.56	36.84	36.56	6,117
September 05, 2025	36.86	36.5	36.5	37.36	36.31	20,524
September 04, 2025	36.93	36.9	36.9	37.55	36.8	7,001
September 03, 2025	36.75	36.51	36.51	36.99	36.5	4,700
September 02, 2025	36.97	36.76	36.76	37.2	36	23,811
August 29, 2025	36.51	37	37	37	35.8	19,545
August 28, 2025	36.3	36.59	36.59	36.59	36.25	3,900
August 27, 2025	35.55	36.35	36.35	36.7	35.55	20,231
August 26, 2025	36.17	35.82	35.82	36.17	35.82	4,423
August 25, 2025	36.8	35.44	35.44	36.8	35.44	5,800
August 22, 2025	36.13	36.29	36.29	36.87	35.99	22,637
August 21, 2025	35.62	35.75	35.75	35.95	35.62	2,542
August 20, 2025	35.02	35.97	35.97	36.2	34.99	7,325
August 19, 2025	35.35	35.69	35.69	35.69	35.1	10,000
August 18, 2025	34.9	35.35	35.35	35.35	34.87	4,016
August 15, 2025	35.58	34.72	34.72	35.58	34.72	3,500
August 14, 2025	35.46	35.3	35.3	36.07	35.3	6,900
August 13, 2025	36	35.98	35.98	36.1	35.83	11,309
August 12, 2025	36.2	35.89	35.89	36.69	35.25	17,808
August 11, 2025	34.79	35.64	35.64	35.64	34.61	15,800
August 08, 2025	34.8	34.26	34.26	34.8	34.1	5,300
August 07, 2025	34	34.25	34.25	35	34	15,400
August 06, 2025	34.31	34.5	34.5	35.27	33.5	8,542
August 05, 2025	32.7	34.41	34.41	34.41	32.48	6,900
August 04, 2025	32.67	32.88	32.88	32.88	31.61	4,932
August 01, 2025	32.18	31.61	31.61	32.51	31.61	9,124
July 31, 2025	33	32.24	32.24	33	31.73	8,548
July 30, 2025	32.99	33.2	33.2	33.46	32.99	7,500
July 29, 2025	34.27	33.82	33.82	34.27	33.82	2,500
July 28, 2025	34.8	34.27	34.27	34.81	33.56	7,005
July 25, 2025	33.94	34.25	34.25	34.4	33.8	5,100
July 24, 2025	35.34	34.53	34.3	35.34	34.22	10,044
July 23, 2025	35	35.05	34.82	35.21	34.35	6,200
July 22, 2025	34.25	34.61	34.38	35.22	34.25	7,500
July 21, 2025	34.46	34.41	34.18	34.58	34.36	6,843
July 18, 2025	35.12	34.35	34.12	35.12	34.03	7,842
July 17, 2025	32.21	34.76	34.53	34.93	32.21	17,614
July 16, 2025	32.57	34.12	34.12	34.57	32.57	11,890
July 15, 2025	34.5	33.9	33.9	34.5	33.89	8,113
July 14, 2025	34.33	34.24	34.24	34.36	33.78	4,900
July 11, 2025	34.23	34.61	34.61	34.61	33.63	6,204
July 10, 2025	35	34.63	34.63	35.07	34.63	6,333
July 09, 2025	34.06	34.76	34.76	35.17	33.8	14,500
July 08, 2025	34.02	34.17	34.17	34.69	33.82	10,600
July 07, 2025	34.14	33.87	33.87	34.55	33.3	14,737
July 03, 2025	34.21	34.02	34.02	34.72	33.87	10,000

Ohio Valley Banc Corp. (OVBC) NASDAQ