NASDAQ:OVBC | Historical Stock Price | OHIO VALLEY BANC CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-11-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.71$12.37$22.78$41.97$77.32$142.441994-11-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$39.62$85.904,900——
2019-12-30$39.60$85.855,800——
2019-12-27$40.89$88.656,800——
2019-12-26$41.23$89.398,400——
2019-12-24$41.00$88.892,700——
2019-12-23$39.49$85.624,100——
2019-12-20$40.52$87.8521,900——
2019-12-19$39.60$85.854,900——
2019-12-18$40.34$87.465,800——
2019-12-17$40.32$87.414,500——
2019-12-16$40.72$88.2819,600——
2019-12-13$39.77$86.229,100——
2019-12-12$39.89$86.484,600——
2019-12-11$38.74$83.992,400——
2019-12-10$38.72$83.954,900——
2019-12-09$39.00$84.552,600——
2019-12-06$39.06$84.6810,100——
2019-12-05$36.71$79.59900——
2019-12-04$36.98$80.179,900——
2019-12-03$37.50$81.301,400——
2019-12-02$37.43$81.152,200——
2019-11-29$37.67$81.67600——
2019-11-27$37.70$81.731,200——
2019-11-26$37.35$80.9812,100——
2019-11-25$38.20$82.827,800——
2019-11-22$37.60$81.523,800——
2019-11-21$37.50$81.302,900——
2019-11-20$37.60$81.528,200——
2019-11-19$38.09$82.5811,200——
2019-11-18$37.70$81.736,100——
2019-11-15$36.46$79.052,100——
2019-11-14$36.52$79.183,900——
2019-11-13$37.31$80.899,600——
2019-11-12$37.96$82.306,500——
2019-11-11$37.22$80.698,300——
2019-11-08$37.10$80.4310,300——
2019-11-07$37.20$80.6511,200——
2019-11-06$35.63$77.25500——
2019-11-05$36.25$78.593,300——
2019-11-04$36.00$78.051,000——
2019-11-01$36.69$79.545,900——
2019-10-31$36.74$79.652,700——
2019-10-30$36.60$79.355,300——
2019-10-29$35.08$76.054,100——
2019-10-28$35.70$77.403,000——
2019-10-25$35.20$76.314,500——
2019-10-24$35.75$77.514,400——
2019-10-23$37.30$80.415,000——
2019-10-22$36.55$78.808,100——
2019-10-21$38.10$82.147,200——
2019-10-18$36.72$79.1610,300——
2019-10-17$37.30$80.414,000——
2019-10-16$36.75$79.231,400——
2019-10-15$36.64$78.993,500——
2019-10-14$35.40$76.323,800——
2019-10-11$35.69$76.947,900——
2019-10-10$35.12$75.713,100——
2019-10-09$35.50$76.537,900——
2019-10-08$35.11$75.693,800——
2019-10-07$35.82$77.229,700——
2019-10-04$36.00$77.613,600——
2019-10-03$35.55$76.643,500——
2019-10-02$34.91$75.264,300——
2019-10-01$35.76$77.094,300——
2019-09-30$36.49$78.675,000——
2019-09-27$36.30$78.264,600——
2019-09-26$36.53$78.753,700——
2019-09-25$36.92$79.593,200——
2019-09-24$36.35$78.364,900——
2019-09-23$37.31$80.436,100——
2019-09-20$37.94$81.7912,600——
2019-09-19$36.59$78.886,400——
2019-09-18$37.01$79.798,500——
2019-09-17$36.40$78.477,600——
2019-09-16$35.80$77.181,200——
2019-09-13$35.25$75.992,400——
2019-09-12$34.81$75.048,900——
2019-09-11$33.00$71.146,500——
2019-09-10$32.84$70.808,600——
2019-09-09$33.22$71.623,200——
2019-09-06$32.85$70.824,000——
2019-09-05$32.63$70.347,400——
2019-09-04$31.97$68.921,600——
2019-09-03$31.42$67.746,500——
2019-08-30$32.21$69.443,000——
2019-08-29$31.99$68.966,400——
2019-08-28$31.30$67.483,900——
2019-08-27$30.64$66.0510,300——
2019-08-26$32.41$69.874,800——
2019-08-23$31.47$67.848,900——
2019-08-22$33.00$71.145,900——
2019-08-21$31.94$68.866,000——
2019-08-20$31.26$67.394,900——
2019-08-19$32.35$69.7413,300——
2019-08-16$32.01$69.0112,400——
2019-08-15$33.93$73.152,200——
2019-08-14$33.88$73.045,200——
2019-08-13$34.72$74.858,700——
2019-08-12$34.68$74.763,000——
2019-08-09$35.15$75.786,100——
2019-08-08$35.43$76.3811,900——
2019-08-07$33.50$72.227,000——
2019-08-06$31.90$68.774,800——
2019-08-05$31.37$67.631,800——
2019-08-02$33.74$72.74900——
2019-08-01$35.17$75.822,200——
2019-07-31$36.06$77.744,400——
2019-07-30$36.17$77.983,700——
2019-07-29$36.57$78.841,700——
2019-07-26$36.78$79.293,100——
2019-07-25$36.85$79.441,300——
2019-07-24$36.88$79.051,400——
2019-07-23$37.29$79.933,400——
2019-07-22$37.61$80.625,600——
2019-07-19$37.90$81.243,800——
2019-07-18$36.99$79.296,400——
2019-07-17$37.23$79.803,000——
2019-07-16$37.33$80.022,200——
2019-07-15$37.30$79.955,900——
2019-07-12$36.70$78.676,000——
2019-07-11$37.93$81.305,300——
2019-07-10$36.65$78.562,200——
2019-07-09$36.50$78.248,400——
2019-07-08$36.75$78.782,400——
2019-07-05$37.50$80.387,700——
2019-07-03$38.04$81.542,500——
2019-07-02$38.55$82.631,300——
2019-07-01$38.38$82.271,800——
2019-06-28$38.57$82.6819,300——
2019-06-27$37.85$81.133,700——
2019-06-26$37.12$79.574,400——
2019-06-25$36.61$78.482,200——
2019-06-24$36.60$78.451,800——
2019-06-21$37.50$80.388,900——
2019-06-20$38.20$81.882,100——
2019-06-19$37.86$81.151,900——
2019-06-18$38.10$81.67500——
2019-06-17$37.50$80.381,100——
2019-06-14$37.46$80.307,300——
2019-06-13$37.93$81.302,600——
2019-06-12$37.50$80.386,000——
2019-06-11$37.47$80.3211,900——
2019-06-10$36.45$78.135,000——
2019-06-07$37.40$80.177,200——
2019-06-06$36.70$78.678,100——
2019-06-05$36.70$78.672,200——
2019-06-04$37.08$79.488,500——
2019-06-03$37.20$79.746,200——
2019-05-31$36.30$77.811,100——
2019-05-30$37.30$79.952,300——
2019-05-29$37.06$79.441,800——
2019-05-28$37.94$81.331,600——
2019-05-24$37.97$81.392,100——
2019-05-23$37.44$80.255,300——
2019-05-22$38.28$82.052,200——
2019-05-21$38.32$82.1412,600——
2019-05-20$38.00$81.456,900——
2019-05-17$37.57$80.534,200——
2019-05-16$38.75$83.061,600——
2019-05-15$38.30$82.1010,100——
2019-05-14$36.84$78.972,400——
2019-05-13$36.84$78.973,000——
2019-05-10$36.87$79.031,300——
2019-05-09$36.45$78.131,300——
2019-05-08$37.40$80.171,700——
2019-05-07$36.29$77.791,600——
2019-05-06$37.18$79.701,900——
2019-05-03$37.97$81.394,300——
2019-05-02$37.30$79.951,600——
2019-05-01$37.08$79.481,700——
2019-04-30$37.58$80.5510,200——
2019-04-29$37.84$81.111,700——
2019-04-26$38.02$81.505,700——
2019-04-25$37.66$80.731,500——
2019-04-24$39.34$83.883,400——
2019-04-23$39.88$85.031,500——
2019-04-22$38.82$82.771,600——
2019-04-18$39.82$84.903,700——
2019-04-17$38.84$82.819,900——
2019-04-16$38.17$81.3811,300——
2019-04-15$38.20$81.458,000——
2019-04-12$37.35$79.635,300——
2019-04-11$36.94$78.769,500——
2019-04-10$36.51$77.8415,000——
2019-04-09$36.20$77.182,700——
2019-04-08$36.55$77.934,200——
2019-04-05$36.87$78.612,700——
2019-04-04$36.88$78.639,700——
2019-04-03$37.03$78.9513,700——
2019-04-02$36.59$78.0113,700——
2019-04-01$36.75$78.3513,300——
2019-03-29$36.15$77.084,200——
2019-03-28$35.32$75.312,700——
2019-03-27$35.88$76.50700——
2019-03-26$36.20$77.183,800——
2019-03-25$35.54$75.771,400——
2019-03-22$35.00$74.626,100——
2019-03-21$36.97$78.824,200——
2019-03-20$36.41$77.636,500——
2019-03-19$37.04$78.9722,300——
2019-03-18$37.54$80.045,000——
2019-03-15$37.99$81.0023,800——
2019-03-14$35.81$76.3514,000——
2019-03-13$35.69$76.0924,100——
2019-03-12$36.76$78.382,200——
2019-03-11$36.30$77.403,100——
2019-03-08$34.65$73.883,600——
2019-03-07$34.20$72.928,300——
2019-03-06$35.63$75.977,000——
2019-03-05$36.00$76.763,500——
2019-03-04$36.10$76.975,700——
2019-03-01$36.78$78.428,400——
2019-02-28$36.51$77.847,500——
2019-02-27$37.80$80.594,200——
2019-02-26$38.42$81.9210,900——
2019-02-25$38.23$81.518,200——
2019-02-22$38.00$81.028,300——
2019-02-21$39.45$84.111,800——
2019-02-20$40.10$85.5012,100——
2019-02-19$40.34$86.019,800——
2019-02-15$38.56$82.2113,500——
2019-02-14$37.25$79.426,300——
2019-02-13$37.98$80.989,000——
2019-02-12$37.30$79.538,800——
2019-02-11$37.50$79.959,400——
2019-02-08$36.64$78.1210,200——
2019-02-07$36.50$77.825,000——
2019-02-06$36.68$78.217,900——
2019-02-05$37.75$80.4921,400——
2019-02-04$37.19$79.2911,600——
2019-02-01$36.29$77.373,100——
2019-01-31$35.88$76.5011,600——
2019-01-30$35.85$76.4418,500——
2019-01-29$35.00$74.626,700——
2019-01-28$36.15$77.088,900——
2019-01-25$34.90$74.4114,800——
2019-01-24$36.44$77.695,600——
2019-01-23$35.32$74.8610,600——
2019-01-22$34.40$72.911,800——
2019-01-18$34.95$74.0710,100——
2019-01-17$35.35$74.9217,000——
2019-01-16$35.58$75.4110,800——
2019-01-15$35.00$74.186,800——
2019-01-14$35.05$74.292,500——
2019-01-11$36.37$77.086,100——
2019-01-10$36.50$77.363,400——
2019-01-09$38.10$80.751,300——
2019-01-08$39.63$83.993,600——
2019-01-07$40.17$85.142,600——
2019-01-04$37.74$79.995,100——
2019-01-03$35.88$76.042,600——
2019-01-02$37.57$79.6310,500——