MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OVBC — Ohio Valley Banc Corp
NasdaqOhio Valley Banc Corp
$45.72
+0.08(+0.16%)
- O
- 46.02
- H
- 46.08
- L
- 45.28
- V
- 22.26K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$45.72
Period Return+22.94%
Period High$54.96
Period Low$27.51
Avg Daily Volume19.7K
Total Trading Days365
OVBC — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $46.02 | $46.08 | $45.28 | $45.72 | +$0.08 | +0.16% | 22,260 | $45.70 | $45.28 $46.08 |
| Oct 6, 2026 | $44.86 | $45.83 | $44.81 | $45.65 | +$0.93 | +2.07% | 22,393 | $45.30 | $44.81 $45.83 |
| Oct 5, 2026 | $44.44 | $44.98 | $44.22 | $44.72 | +$0.11 | +0.25% | 12,692 | $44.59 | $44.22 $44.98 |
| Oct 2, 2026 | $44.48 | $45.15 | $44.40 | $44.61 | +$0.32 | +0.71% | 31,133 | $44.81 | $44.40 $45.15 |
| Oct 1, 2026 | $43.78 | $44.44 | $43.45 | $44.30 | +$0.11 | +0.24% | 11,064 | $44.12 | $43.45 $44.44 |
| Sep 30, 2026 | $44.80 | $44.85 | $43.76 | $44.19 | $-0.34 | -0.76% | 17,689 | $44.10 | $43.76 $44.85 |
| Sep 29, 2026 | $44.80 | $45.25 | $43.74 | $44.53 | $-0.16 | -0.36% | 40,572 | $44.61 | $43.74 $45.25 |
| Sep 28, 2026 | $43.90 | $44.77 | $43.80 | $44.69 | +$0.54 | +1.22% | 25,656 | $44.24 | $43.80 $44.77 |
| Sep 25, 2026 | $44.24 | $44.80 | $43.75 | $44.15 | $-0.06 | -0.14% | 39,051 | $44.25 | $43.75 $44.80 |
| Sep 24, 2026 | $42.00 | $44.53 | $42.00 | $44.21 | +$0.60 | +1.38% | 13,771 | $44.26 | $42.00 $44.53 |
| Sep 23, 2026 | $45.04 | $45.04 | $43.61 | $43.61 | $-1.59 | -3.52% | 25,728 | $44.15 | $43.61 $45.04 |
| Sep 22, 2026 | $45.24 | $45.51 | $44.30 | $45.20 | +$0.35 | +0.78% | 39,105 | $45.07 | $44.30 $45.51 |
| Sep 21, 2026 | $44.72 | $45.55 | $43.78 | $44.85 | +$0.00 | +0.00% | 34,544 | $44.81 | $43.78 $45.55 |
| Sep 18, 2026 | $44.66 | $45.07 | $44.00 | $44.85 | $-0.06 | -0.13% | 60,264 | $44.70 | $44.00 $45.07 |
| Sep 17, 2026 | $45.38 | $45.42 | $44.69 | $44.91 | +$0.03 | +0.07% | 18,644 | $45.08 | $44.69 $45.42 |
| Sep 16, 2026 | $46.10 | $46.18 | $44.02 | $44.88 | $-1.51 | -3.26% | 29,299 | $45.39 | $44.02 $46.18 |
| Sep 15, 2026 | $46.43 | $46.49 | $45.96 | $46.39 | $-0.24 | -0.51% | 10,495 | $46.26 | $45.96 $46.49 |
| Sep 14, 2026 | $46.45 | $47.31 | $46.20 | $46.63 | $-0.06 | -0.13% | 22,368 | $46.70 | $46.20 $47.31 |
| Sep 11, 2026 | $47.56 | $47.56 | $46.43 | $46.69 | +$0.07 | +0.15% | 50,533 | $46.75 | $46.43 $47.56 |
| Sep 10, 2026 | $46.22 | $46.70 | $45.71 | $46.62 | $-0.07 | -0.15% | 38,235 | $46.38 | $45.71 $46.70 |
| Sep 9, 2026 | $46.22 | $46.70 | $46.13 | $46.69 | +$0.13 | +0.27% | 27,204 | $46.50 | $46.13 $46.70 |
| Sep 8, 2026 | $46.45 | $47.11 | $46.00 | $46.57 | $-0.30 | -0.63% | 84,972 | $46.70 | $46.00 $47.11 |
| Sep 4, 2026 | $46.69 | $47.44 | $46.53 | $46.86 | +$0.40 | +0.86% | 11,990 | $46.77 | $46.53 $47.44 |
| Sep 3, 2026 | $47.15 | $47.59 | $46.46 | $46.46 | $-0.34 | -0.73% | 16,721 | $46.80 | $46.46 $47.59 |
| Sep 2, 2026 | $45.51 | $46.94 | $45.51 | $46.80 | +$1.66 | +3.67% | 19,132 | $46.40 | $45.51 $46.94 |
| Sep 1, 2026 | $45.70 | $46.01 | $44.26 | $45.15 | $-0.59 | -1.28% | 16,742 | $45.40 | $44.26 $46.01 |
| Aug 31, 2026 | $45.39 | $45.90 | $45.00 | $45.73 | +$0.15 | +0.32% | 34,713 | $45.49 | $45.00 $45.90 |
| Aug 28, 2026 | $45.60 | $46.30 | $45.39 | $45.59 | +$0.22 | +0.47% | 26,754 | $45.67 | $45.39 $46.30 |
| Aug 27, 2026 | $45.13 | $45.37 | $44.60 | $45.37 | +$0.17 | +0.38% | 27,987 | $45.09 | $44.60 $45.37 |
| Aug 26, 2026 | $45.50 | $45.50 | $44.75 | $45.20 | $-0.01 | -0.02% | 22,402 | $45.15 | $44.75 $45.50 |