OHIO VALLEY BANC $19.90

up +0.19


17/5/2013 04:17 PM  |  NASDAQ : OVBC  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

OVBC historical data

Date Open High Low Close Volume
5/17/2013 19.84 19.97 19.78 19.90 42
5/16/2013 19.71 19.71 19.71 19.71 2
5/15/2013 19.79 19.79 19.79 19.79 1
5/14/2013 20.27 20.27 19.70 19.99 35
5/13/2013 19.81 20.89 19.60 19.99 43
5/10/2013 19.60 20.23 19.57 19.67 102
5/9/2013 19.60 19.60 19.60 19.60 0
5/8/2013 19.58 19.70 19.58 19.60 22
5/7/2013 19.47 19.68 19.47 19.58 22
5/6/2013 19.38 19.45 19.38 19.45 16
5/3/2013 19.45 19.57 19.31 19.32 27
5/2/2013 19.43 19.43 19.35 19.35 3
5/1/2013 19.30 19.30 19.28 19.28 3
4/30/2013 19.07 19.55 19.07 19.40 26
4/29/2013 19.00 19.20 19.00 19.04 12
4/26/2013 19.45 19.45 19.45 19.45 0
4/25/2013 19.48 19.48 19.00 19.45 7
4/24/2013 19.48 19.57 19.00 19.44 16
4/23/2013 19.21 19.59 19.21 19.56 10
4/22/2013 19.45 19.58 19.06 19.06 5
4/19/2013 19.27 19.48 19.04 19.36 8
4/18/2013 19.03 19.56 19.00 19.46 17
4/17/2013 19.40 19.40 19.02 19.40 12
4/16/2013 18.97 19.44 18.64 19.44 16
4/15/2013 18.77 18.88 18.77 18.88 9
4/12/2013 18.62 18.86 18.62 18.86 2
4/11/2013 18.62 18.93 18.62 18.70 26
4/10/2013 18.51 18.92 18.51 18.63 25
4/9/2013 18.75 18.75 18.57 18.58 5
4/8/2013 18.78 18.84 18.78 18.84 2
4/5/2013 19.00 19.40 18.75 18.79 24
4/4/2013 18.87 19.43 18.75 19.15 18
4/3/2013 19.24 19.73 18.75 18.75 84
4/2/2013 19.28 19.28 19.17 19.18 15
4/1/2013 19.27 19.27 19.18 19.18 17
3/28/2013 19.62 20.41 19.10 19.10 25
3/27/2013 19.00 19.20 19.00 19.20 56
3/26/2013 19.08 19.10 18.57 18.76 41
3/25/2013 18.90 18.93 18.88 18.90 26
3/22/2013 18.70 18.70 18.70 18.70 0
3/21/2013 18.83 18.83 18.70 18.70 5
3/20/2013 18.85 18.85 18.85 18.85 0
3/19/2013 18.98 18.99 18.85 18.85 16
3/18/2013 18.91 18.91 18.91 18.91 2
3/15/2013 18.57 18.57 18.57 18.57 2
3/14/2013 18.99 18.99 18.99 18.99 1
3/13/2013 18.85 18.90 18.61 18.75 32
3/12/2013 18.96 19.10 18.88 18.98 33
3/11/2013 19.00 19.05 19.00 19.03 18
3/8/2013 18.85 19.00 18.85 19.00 20
3/7/2013 18.71 18.71 18.70 18.70 2
3/6/2013 18.85 18.85 18.80 18.85 13
3/5/2013 18.76 18.76 18.75 18.75 8
3/4/2013 18.75 18.86 18.60 18.86 79
3/1/2013 18.79 18.79 18.75 18.75 6
2/28/2013 18.53 18.75 18.51 18.75 24
2/27/2013 18.80 18.80 18.62 18.63 16
2/26/2013 18.75 18.75 18.75 18.75 1
2/25/2013 18.75 18.75 18.65 18.65 11
2/22/2013 18.69 18.69 18.69 18.69 0
2/21/2013 18.57 18.76 18.53 18.69 14
2/20/2013 18.69 18.75 18.69 18.75 14
2/19/2013 18.36 18.73 18.36 18.72 52
2/15/2013 18.61 18.61 18.21 18.53 70
2/14/2013 18.73 18.73 18.73 18.73 1
2/13/2013 18.67 18.67 18.60 18.60 5
2/12/2013 18.44 18.72 18.44 18.65 7
2/11/2013 18.47 18.74 18.35 18.48 87
2/8/2013 18.77 18.77 18.70 18.70 3
2/7/2013 18.35 18.35 18.35 18.35 0
2/6/2013 18.52 18.88 18.35 18.35 34
2/5/2013 18.22 18.80 18.22 18.50 22
2/4/2013 18.73 18.73 18.20 18.22 34
2/1/2013 18.71 18.71 18.19 18.30 13
1/31/2013 18.30 18.41 18.19 18.41 26
1/30/2013 18.00 18.00 17.89 18.00 16
1/29/2013 17.60 18.23 17.59 18.20 41
1/28/2013 17.75 17.75 17.56 17.59 33
1/25/2013 17.90 17.90 17.57 17.60 36
1/24/2013 18.01 18.08 17.90 17.90 10
1/23/2013 17.95 17.95 17.95 17.95 3
1/22/2013 17.95 17.95 17.95 17.95 4
1/18/2013 17.95 18.95 17.75 17.78 40
1/17/2013 18.40 18.40 17.85 17.85 51
1/16/2013 18.01 18.39 18.01 18.13 3
1/15/2013 19.13 19.13 18.15 18.15 7
1/14/2013 17.99 17.99 17.95 17.95 4
1/11/2013 17.86 18.68 17.74 17.98 14
1/10/2013 18.12 18.53 17.61 17.61 97
1/9/2013 19.17 19.17 18.01 18.01 128
1/8/2013 18.60 19.38 18.60 18.61 52
1/7/2013 18.60 18.60 18.60 18.60 1
1/4/2013 18.78 18.84 18.78 18.84 135
1/3/2013 19.35 19.35 18.64 18.64 60
1/2/2013 18.83 19.36 18.81 18.81 17
12/31/2012 18.80 18.80 18.80 18.80 1
12/28/2012 18.60 18.61 18.60 18.60 15
12/27/2012 18.64 18.64 18.64 18.64 0
12/26/2012 18.53 18.64 18.53 18.64 8
12/24/2012 18.50 18.79 18.50 18.79 2
Marketplace
Trading Center