Ohio Valley Banc Corp. Common Stockのデータ

Ohio Valley Banc Corp. Common Stockの基本情報

名前 Ohio Valley Banc Corp. Common Stock
ティッカー OVBC
国 United States
上場年 nan
セクター Finance

Ohio Valley Banc Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.44 23.09 23.44 23.4 8900.0 23.4
2021-02-12 23.42 22.8 23.19 23.42 14100.0 23.42
2021-02-11 23.25 22.69 22.86 23.15 12700.0 23.15
2021-02-10 23.22 22.9 23.0 22.9 18500.0 22.9
2021-02-09 22.95 22.69 22.95 22.81 7800.0 22.81
2021-02-08 23.21 22.76 22.76 23.1 10300.0 23.1
2021-02-05 23.01 22.67 23.01 22.9 3400.0 22.9
2021-02-04 24.25 22.51 23.01 23.01 76400.0 23.01
2021-02-03 23.19 22.51 22.64 22.95 11300.0 22.95
2021-02-02 22.97 21.79 22.31 22.79 15700.0 22.79
2021-02-01 22.28 21.24 21.5 21.62 18400.0 21.62
2021-01-29 22.64 21.16 22.52 21.49 19300.0 21.49
2021-01-28 23.26 22.39 22.73 22.51 14500.0 22.51
2021-01-27 23.65 22.25 23.2 22.64 25800.0 22.43
2021-01-26 23.81 23.41 23.81 23.44 6900.0 23.22
2021-01-25 24.0 23.47 23.68 23.5 8000.0 23.28
2021-01-22 23.94 23.22 23.43 23.94 10500.0 23.72
2021-01-21 23.91 23.2 23.91 23.2 9800.0 22.98
2021-01-20 24.25 23.44 24.25 23.68 11300.0 23.46
2021-01-19 24.88 23.5 24.88 23.51 8700.0 23.29
2021-01-15 24.45 23.57 23.57 23.85 7500.0 23.63
2021-01-14 24.37 23.8 23.82 24.02 5500.0 23.8
2021-01-13 23.99 23.5 23.99 23.53 6000.0 23.31
2021-01-12 23.83 23.3 23.6 23.74 13300.0 23.52
2021-01-11 23.77 23.0 23.3 23.34 10900.0 23.12
2021-01-08 23.94 23.3 23.61 23.3 8400.0 23.08
2021-01-07 24.32 23.5 23.5 23.8 8800.0 23.58
2021-01-06 24.58 23.4 23.69 23.48 12000.0 23.26
2021-01-05 23.79 23.3 23.52 23.3 5600.0 23.08
2021-01-04 24.07 23.31 24.07 23.5 6000.0 23.28
2020-12-31 23.6 23.6 23.6 23.6 3100.0 23.38
2020-12-30 23.65 23.33 23.58 23.59 7000.0 23.37
2020-12-29 23.69 23.51 23.51 23.59 2500.0 23.37
2020-12-28 24.29 23.43 24.28 23.52 5000.0 23.3
2020-12-24 23.75 23.7 23.7 23.75 1400.0 23.53
2020-12-23 24.14 23.85 23.86 23.91 2700.0 23.69
2020-12-22 23.9 23.1 23.38 23.68 2500.0 23.46
2020-12-21 23.74 23.1 23.54 23.5 15600.0 23.28
2020-12-18 24.61 23.15 24.61 23.15 21500.0 22.94
2020-12-17 24.61 23.87 24.32 24.37 3400.0 24.14
2020-12-16 24.72 23.9 24.1 24.02 9800.0 23.8
2020-12-15 24.61 23.75 23.97 23.85 4600.0 23.63
2020-12-14 24.29 23.5 23.86 23.5 5200.0 23.28
2020-12-11 23.75 23.5 23.7 23.5 1400.0 23.28
2020-12-10 23.8 23.32 23.36 23.8 4700.0 23.58
2020-12-09 23.5 23.0 23.05 23.17 5900.0 22.96
2020-12-08 23.35 22.29 23.05 23.17 16300.0 22.96
2020-12-07 23.5 22.98 23.5 23.2 4000.0 22.98
2020-12-04 23.48 22.55 23.07 23.1 16500.0 22.89
2020-12-03 23.11 22.75 22.75 22.75 3000.0 22.54
2020-12-02 23.22 22.08 22.35 22.44 4400.0 22.23
2020-12-01 23.15 22.61 23.15 22.61 6400.0 22.4
2020-11-30 23.15 22.75 23.15 23.05 5000.0 22.84
2020-11-27 23.45 22.85 23.2 23.45 3200.0 23.23
2020-11-25 23.77 22.57 23.77 23.03 8000.0 22.82
2020-11-24 23.94 23.4 23.66 23.9 9000.0 23.68
2020-11-23 22.81 22.28 22.45 22.65 4500.0 22.44
2020-11-20 22.74 22.16 22.16 22.69 11000.0 22.48
2020-11-19 22.38 22.14 22.14 22.38 2000.0 22.17
2020-11-18 22.96 22.29 22.29 22.36 9300.0 22.15
2020-11-17 22.8 22.25 22.44 22.25 3600.0 22.04
2020-11-16 22.94 22.1 22.1 22.94 6500.0 22.73
2020-11-13 22.05 21.76 21.86 21.8 3300.0 21.6
2020-11-12 22.0 21.37 21.59 21.45 4000.0 21.25
2020-11-11 22.17 21.68 21.68 22.13 3300.0 21.92
2020-11-10 23.0 21.65 22.12 22.15 68900.0 21.94
2020-11-09 22.46 21.67 22.4 21.67 9100.0 21.47
2020-11-06 21.4 21.02 21.07 21.02 6500.0 20.83
2020-11-05 22.19 21.14 22.0 21.17 10300.0 20.97
2020-11-04 22.76 21.86 22.7 21.86 2700.0 21.66
2020-11-03 23.37 22.71 22.71 23.37 4100.0 23.15
2020-11-02 22.55 22.05 22.05 22.55 1800.0 22.34
2020-10-30 22.6 21.2 21.73 21.41 4500.0 21.21
2020-10-29 21.99 20.8 20.8 21.99 4700.0 21.79
2020-10-28 22.79 20.59 22.15 21.52 7200.0 21.11
2020-10-27 22.99 21.5 22.0 22.65 7400.0 22.22
2020-10-26 22.93 22.1 22.9 22.1 4000.0 21.68
2020-10-23 22.97 22.6 22.6 22.97 2600.0 22.53
2020-10-22 23.35 22.6 22.69 22.6 4300.0 22.17
2020-10-21 23.4 22.38 22.38 22.99 6100.0 22.55
2020-10-20 23.3 22.4 23.3 22.4 4500.0 21.98
2020-10-19 23.2 22.6 23.2 22.6 700.0 22.17
2020-10-16 24.4 23.35 23.72 23.35 3400.0 22.91
2020-10-15 23.96 22.55 22.55 23.9 6900.0 23.45
2020-10-14 23.68 22.53 22.53 22.73 5700.0 22.3
2020-10-13 23.0 22.34 23.0 22.34 1100.0 21.92
2020-10-12 23.63 22.3 22.4 23.23 6600.0 22.79
2020-10-09 22.45 22.05 22.05 22.45 2000.0 22.02
2020-10-08 22.5 22.0 22.5 22.05 5600.0 21.63
2020-10-07 22.48 21.26 21.26 22.48 2600.0 22.05
2020-10-06 22.25 21.72 22.04 21.72 2300.0 21.31
2020-10-05 22.1 21.65 21.65 22.1 2000.0 21.68
2020-10-02 21.42 21.13 21.13 21.42 1700.0 21.01
2020-10-01 21.86 21.16 21.25 21.16 5500.0 20.76
2020-09-30 21.22 20.51 21.22 20.66 2400.0 20.27
2020-09-29 21.25 21.25 21.25 21.25 400.0 20.85
2020-09-28 21.5 21.0 21.0 21.4 2400.0 20.99
2020-09-25 20.94 20.12 20.47 20.94 3100.0 20.54
2020-09-24 20.42 20.21 20.26 20.32 2100.0 19.94
2020-09-23 20.94 20.12 20.73 20.2 5200.0 19.82
2020-09-22 21.08 20.98 20.98 21.08 2300.0 20.68
2020-09-21 21.0 20.67 21.0 20.76 3800.0 20.37
2020-09-18 21.76 21.43 21.7 21.76 8500.0 21.35
2020-09-17 21.51 20.11 20.69 21.51 1400.0 21.1
2020-09-16 20.55 20.55 20.55 20.55 2500.0 20.16
2020-09-15 21.31 21.28 21.28 21.31 500.0 20.91
2020-09-14 22.5 22.4 22.4 22.48 2500.0 22.05
2020-09-11 22.25 21.66 22.25 22.15 2700.0 21.73
2020-09-10 22.46 21.55 21.57 22.18 2300.0 21.76
2020-09-09 21.85 21.85 21.85 21.85 1600.0 21.44
2020-09-08 22.47 21.96 21.96 22.07 1600.0 21.65
2020-09-04 22.45 21.25 22.28 22.45 5400.0 22.02
2020-09-03 23.1 21.2 23.1 22.3 3300.0 21.88
2020-09-02 23.3 22.72 23.3 23.1 5400.0 22.66
2020-09-01 23.4 21.53 22.8 23.4 2900.0 22.96
2020-08-31 24.07 22.07 22.5 22.8 13700.0 22.37
2020-08-28 23.18 22.05 23.12 22.43 4200.0 22.01
2020-08-27 23.78 22.16 23.76 22.51 6900.0 22.08
2020-08-26 23.95 23.23 23.23 23.28 4600.0 22.84
2020-08-25 24.49 22.96 24.04 23.5 6900.0 23.05
2020-08-24 24.3 24.01 24.06 24.02 2600.0 23.56
2020-08-21 23.81 23.02 23.5 23.81 3600.0 23.36
2020-08-20 24.17 23.5 23.5 23.9 2900.0 23.45
2020-08-19 24.4 23.72 23.85 24.0 6000.0 23.55
2020-08-18 24.6 24.06 24.39 24.33 7900.0 23.87
2020-08-17 24.11 24.0 24.04 24.11 1900.0 23.65
2020-08-14 24.15 23.35 23.35 24.15 3700.0 23.69
2020-08-13 24.0 23.01 23.5 23.99 6800.0 23.54
2020-08-12 23.77 23.01 23.49 23.77 5300.0 23.32
2020-08-11 23.47 22.81 22.99 23.3 4500.0 22.86
2020-08-10 23.8 21.31 21.31 22.28 11900.0 21.86
2020-08-07 21.39 20.0 20.0 20.99 3700.0 20.59
2020-08-06 20.75 20.27 20.62 20.75 1900.0 20.36
2020-08-05 20.57 19.75 19.84 20.57 4100.0 20.18
2020-08-04 19.98 19.69 19.97 19.74 3100.0 19.37
2020-08-03 20.74 19.69 19.93 19.7 2700.0 19.33
2020-07-31 20.33 19.7 20.33 19.7 2600.0 19.33
2020-07-30 20.23 19.69 19.69 20.23 1400.0 19.85
2020-07-29 20.36 20.07 20.07 20.24 2400.0 19.65
2020-07-28 20.09 19.9 19.9 20.07 1300.0 19.49
2020-07-27 20.87 19.9 20.03 20.87 4300.0 20.26
2020-07-24 20.04 19.9 20.04 19.93 7000.0 19.35
2020-07-23 20.26 20.26 20.26 20.26 700.0 19.67
2020-07-22 20.7 20.0 20.3 20.7 1800.0 20.1
2020-07-21 20.67 20.32 20.32 20.46 3000.0 19.86
2020-07-20 20.43 20.3 20.4 20.32 1300.0 19.73
2020-07-17 22.68 19.2 20.62 19.87 8300.0 19.29
2020-07-16 21.31 20.8 21.27 20.8 8100.0 20.19
2020-07-15 21.85 21.01 21.25 21.32 9300.0 20.7
2020-07-14 21.16 20.48 20.49 21.16 3400.0 20.54
2020-07-13 20.7 19.8 20.7 19.8 3600.0 19.22
2020-07-10 21.05 20.18 20.18 20.4 4200.0 19.81
2020-07-09 21.75 19.7 21.75 19.86 5900.0 19.28
2020-07-08 21.83 20.56 21.29 20.9 4800.0 20.29
2020-07-07 22.33 20.51 21.5 21.06 9400.0 20.45
2020-07-06 23.42 22.36 22.78 22.36 3300.0 21.71
2020-07-02 23.2 22.55 22.68 22.75 4000.0 22.09
2020-07-01 22.89 22.21 22.55 22.68 7600.0 22.02
2020-06-30 22.55 22.55 22.55 22.55 1700.0 21.89
2020-06-29 22.45 21.78 21.9 22.35 6900.0 21.7
2020-06-26 23.15 21.05 22.96 21.22 25300.0 20.6
2020-06-25 22.96 21.69 21.69 22.8 8000.0 22.14
2020-06-24 22.29 21.24 21.24 21.51 5500.0 20.88
2020-06-23 23.07 22.3 22.67 22.41 1800.0 21.76
2020-06-22 23.04 22.07 23.04 22.8 3500.0 22.14
2020-06-19 22.87 21.0 22.87 22.49 40000.0 21.84
2020-06-18 23.3 23.11 23.3 23.11 800.0 22.44
2020-06-17 24.33 23.05 23.79 23.3 7100.0 22.62
2020-06-16 26.99 24.59 26.99 25.0 8800.0 24.27
2020-06-15 25.14 22.99 22.99 25.14 5900.0 24.41
2020-06-12 25.1 22.5 25.1 23.06 5300.0 22.39
2020-06-11 24.38 22.72 24.37 23.52 9200.0 22.84
2020-06-10 25.82 24.5 25.59 24.51 5400.0 23.8
2020-06-09 25.61 25.5 25.5 25.61 1100.0 24.86
2020-06-08 25.79 25.65 25.65 25.79 3100.0 25.04
2020-06-05 26.49 25.6 26.0 26.49 6500.0 25.72
2020-06-04 26.03 24.68 25.0 25.31 10000.0 24.57
2020-06-03 25.49 24.33 25.01 25.21 6200.0 24.48
2020-06-02 25.01 24.3 25.0 24.3 3500.0 23.59
2020-06-01 25.22 24.19 25.22 24.19 8500.0 23.49
2020-05-29 25.99 25.05 25.99 25.05 6800.0 24.32
2020-05-28 27.27 25.56 27.27 26.0 4400.0 25.24
2020-05-27 27.5 26.0 26.82 26.77 14400.0 25.99
2020-05-26 27.98 26.74 26.74 26.83 3600.0 26.05
2020-05-22 26.22 24.66 25.42 26.22 4100.0 25.46
2020-05-21 27.7 26.02 27.11 26.12 5500.0 25.36
2020-05-20 27.5 26.06 26.28 27.39 4000.0 26.59
2020-05-19 27.17 25.8 27.17 26.12 2900.0 25.36
2020-05-18 27.68 25.43 25.43 27.68 6800.0 26.87
2020-05-15 24.77 23.96 24.34 24.77 2900.0 24.05
2020-05-14 24.5 23.02 24.26 24.5 4900.0 23.79
2020-05-13 27.03 24.4 27.0 24.4 6600.0 23.69
2020-05-12 27.5 27.0 27.0 27.0 10200.0 26.21
2020-05-11 27.96 25.65 25.65 27.75 9600.0 26.94
2020-05-08 27.24 25.25 25.25 26.5 9600.0 25.73
2020-05-07 23.71 22.67 23.4 23.3 4900.0 22.62
2020-05-06 23.0 22.71 22.81 22.71 2300.0 22.05
2020-05-05 23.52 23.03 23.47 23.03 4300.0 22.36
2020-05-04 24.77 23.01 24.33 23.79 6600.0 23.1
2020-05-01 25.41 24.07 25.41 25.29 3700.0 24.55
2020-04-30 27.4 25.0 26.56 25.2 6900.0 24.47
2020-04-29 28.0 26.55 27.35 27.6 6800.0 26.8
2020-04-28 27.04 25.76 25.9 26.89 3100.0 26.11
2020-04-27 25.61 23.19 23.19 25.61 7700.0 24.86
2020-04-24 23.37 23.26 23.37 23.26 1400.0 22.58
2020-04-23 23.3 22.7 22.7 23.3 2700.0 22.62
2020-04-22 23.98 22.84 22.84 23.02 3400.0 22.15
2020-04-21 22.57 22.0 22.4 22.57 3400.0 21.71
2020-04-20 25.88 23.15 23.53 23.15 4500.0 22.27
2020-04-17 24.83 23.75 24.83 24.39 5100.0 23.46
2020-04-16 26.03 22.24 25.0 24.23 14900.0 23.31
2020-04-15 27.8 25.13 27.8 25.2 10800.0 24.24
2020-04-14 27.41 26.13 27.4 26.66 6800.0 25.65
2020-04-13 27.26 26.6 27.26 26.6 3000.0 25.59
2020-04-09 28.5 27.05 28.5 28.0 7200.0 26.94
2020-04-08 28.5 27.27 28.5 28.49 6000.0 27.41
2020-04-07 28.5 28.3 28.49 28.3 2800.0 27.23
2020-04-06 29.4 26.6 29.01 28.46 8800.0 27.38
2020-04-03 29.11 27.5 29.11 28.5 7200.0 27.42
2020-04-02 29.64 27.09 27.09 29.64 5100.0 28.51
2020-04-01 29.0 26.09 29.0 26.09 3800.0 25.1
2020-03-31 29.99 28.95 28.95 29.98 6100.0 28.84
2020-03-30 30.46 30.24 30.46 30.24 2300.0 29.09
2020-03-27 30.5 26.68 26.68 27.76 4100.0 26.71
2020-03-26 29.65 28.29 29.61 29.6 4400.0 28.48
2020-03-25 30.24 27.3 29.39 29.24 6800.0 28.13
2020-03-24 29.59 22.81 23.07 29.59 11100.0 28.47
2020-03-23 23.82 20.38 23.82 22.8 3300.0 21.93
2020-03-20 29.8 23.0 29.8 23.01 17100.0 22.14
2020-03-19 30.25 27.24 27.24 30.25 6600.0 29.1
2020-03-18 28.94 25.04 25.04 27.7 7100.0 26.65
2020-03-17 29.0 23.34 23.51 29.0 7800.0 27.9
2020-03-16 26.53 23.1 24.25 24.21 6900.0 23.29
2020-03-13 26.5 23.0 26.5 25.95 11500.0 24.96
2020-03-12 26.0 20.95 26.0 20.95 6500.0 20.15
2020-03-11 28.42 26.26 28.42 26.55 3800.0 25.54
2020-03-10 30.25 28.5 30.25 28.54 7300.0 27.46
2020-03-09 31.75 29.25 29.25 29.9 14300.0 28.76
2020-03-06 30.0 28.97 28.97 30.0 1600.0 28.86
2020-03-05 29.8 28.54 29.07 29.18 2200.0 28.07
2020-03-04 30.0 28.46 29.41 30.0 6300.0 28.86
2020-03-03 29.6 28.7 29.24 29.1 9900.0 27.99
2020-03-02 28.9 27.87 27.89 28.85 7400.0 27.75
2020-02-28 29.7 27.6 29.7 27.8 7300.0 26.74
2020-02-27 30.9 29.6 30.78 29.6 4200.0 28.48
2020-02-26 32.02 31.05 32.02 31.3 2400.0 30.11
2020-02-25 32.56 31.35 32.56 31.35 3700.0 30.16
2020-02-24 33.0 32.51 32.51 32.53 5800.0 31.29
2020-02-21 33.41 33.02 33.41 33.02 3700.0 31.77
2020-02-20 33.61 33.37 33.37 33.61 1700.0 32.33
2020-02-19 33.45 33.45 33.45 33.45 400.0 32.18
2020-02-18 33.85 33.37 33.77 33.65 2600.0 32.37