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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	40.26	39.41	39.41	40.26	39.41	4,516
January 12, 2026	40.43	40.04	40.04	40.84	40	6,000
January 09, 2026	41.24	40.43	40.43	41.24	40.43	6,202
January 08, 2026	40.52	40.9	40.9	41.02	40.3	5,200
January 07, 2026	39.25	40.4	40.4	40.55	38.6	9,024
January 06, 2026	39.74	39.22	39.22	39.99	38.59	27,600
January 05, 2026	39.55	39.53	39.54	40.9	39.5	9,306
January 02, 2026	40.25	39.53	39.53	40.57	39.34	5,800
December 31, 2025	40.2	39.98	39.98	40.27	39.8	5,200
December 30, 2025	40.38	39.9	39.9	41.23	39.83	6,700
December 29, 2025	40.49	40.13	40.13	40.49	39.82	9,425
December 26, 2025	40.5	40.32	40.32	40.75	40.32	5,800
December 24, 2025	40.46	40.38	40.38	40.68	40.24	5,930
December 23, 2025	40.91	40.14	40.14	40.91	40.14	11,507
December 22, 2025	41.38	40.36	40.36	41.45	40.35	9,200
December 19, 2025	41.45	41.2	41.2	41.55	40.91	40,700
December 18, 2025	41.55	41.4	41.4	41.55	41.3	10,800
December 17, 2025	41.55	41.49	41.49	41.55	40.66	16,900
December 16, 2025	41.5	41.54	41.54	41.55	41.18	13,400
December 15, 2025	41.5	41.54	41.54	41.54	41.19	14,200
December 12, 2025	41.83	41.42	41.42	41.83	41.4	9,902
December 11, 2025	41.94	41.71	41.71	41.95	41.5	25,713
December 10, 2025	41.86	41.76	41.76	42	41.75	30,343
December 09, 2025	41.7	41.65	41.65	41.85	41.59	8,741
December 08, 2025	41.3	41.6	41.6	41.95	38.36	34,948
December 05, 2025	41.25	40.9	40.9	41.5	40.9	8,700
December 04, 2025	39.25	40.94	40.94	41.13	39.2	13,104
December 03, 2025	38.43	39.28	39.28	39.41	38.3	35,600
December 02, 2025	38.94	38.5	38.5	38.95	38.5	5,929
December 01, 2025	38.44	38.8	38.8	39.98	36.75	8,700
November 28, 2025	39	38.78	38.78	39	38.75	4,121
November 26, 2025	39	38.95	38.95	39.58	38.56	15,600
November 25, 2025	38.99	39	39	39.29	37.66	26,223
November 24, 2025	39.75	38.9	38.9	39.75	38.5	20,146
November 21, 2025	36.85	39.26	39.26	39.26	36.85	10,425
November 20, 2025	35.25	36.71	36.71	36.94	35.25	13,000
November 19, 2025	35.3	35.3	35.3	35.3	35.3	3,113
November 18, 2025	35.74	35.56	35.56	35.75	34.81	7,141
November 17, 2025	35.16	35.43	35.43	35.75	35.16	3,600
November 14, 2025	35.25	35.54	35.54	35.75	35.25	4,628
November 13, 2025	35.75	35.75	35.75	35.75	35.67	7,615
November 12, 2025	35.47	35.53	35.53	35.77	35.41	5,400
November 11, 2025	35.35	35.48	35.48	35.5	34.95	8,100
November 10, 2025	35.73	35.2	35.2	35.88	35.2	18,900
November 07, 2025	35.65	35.25	35.25	35.75	35.25	2,301
November 06, 2025	35.96	35.49	35.49	36.34	35.34	12,101
November 05, 2025	36	35.95	35.95	36.5	35.9	14,000
November 04, 2025	35.07	35.91	35.91	36.54	35.07	8,729
November 03, 2025	34.9	35.29	35.29	35.93	34.9	3,300
October 31, 2025	34.8	35	35	35.76	34.8	2,300
October 30, 2025	34.61	35.58	35.35	35.8	34.18	21,545
October 29, 2025	35.35	34.67	34.45	36.02	34.32	23,000
October 28, 2025	35.69	35.5	35.27	35.7	35.01	12,900
October 27, 2025	35.95	34.66	34.66	36.03	34.63	8,041
October 24, 2025	35.95	35.93	35.93	35.95	35.75	6,644
October 23, 2025	36.25	35.98	35.98	36.52	35.98	3,746
October 22, 2025	35.9	36.45	36.45	36.84	35.9	7,338
October 21, 2025	36.25	35.9	35.9	36.25	35.8	5,217
October 20, 2025	36.55	36.34	36.34	36.55	36.34	2,718
October 17, 2025	35.14	35.93	35.93	36.03	35.14	5,000

Ohio Valley Banc Corp. (OVBC) NASDAQ