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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$23.60$52.993,100——
2020-12-30$23.59$52.977,000——
2020-12-29$23.59$52.972,500——
2020-12-28$23.52$52.815,000——
2020-12-24$23.75$53.331,400——
2020-12-23$23.91$53.692,700——
2020-12-22$23.68$53.172,500——
2020-12-21$23.50$52.7715,600——
2020-12-18$23.15$51.9821,500——
2020-12-17$24.37$54.723,400——
2020-12-16$24.02$53.939,800——
2020-12-15$23.85$53.554,600——
2020-12-14$23.50$52.775,200——
2020-12-11$23.50$52.771,400——
2020-12-10$23.80$53.444,700——
2020-12-09$23.17$52.035,900——
2020-12-08$23.17$52.0316,300——
2020-12-07$23.20$52.094,000——
2020-12-04$23.10$51.8716,500——
2020-12-03$22.75$51.083,000——
2020-12-02$22.44$50.394,400——
2020-12-01$22.61$50.776,400——
2020-11-30$23.05$51.765,000——
2020-11-27$23.45$52.653,200——
2020-11-25$23.03$51.718,000——
2020-11-24$23.90$53.669,000——
2020-11-23$22.65$50.864,500——
2020-11-20$22.69$50.9511,000——
2020-11-19$22.38$50.252,000——
2020-11-18$22.36$50.219,300——
2020-11-17$22.25$49.963,600——
2020-11-16$22.94$51.516,500——
2020-11-13$21.80$48.953,300——
2020-11-12$21.45$48.164,000——
2020-11-11$22.13$49.693,300——
2020-11-10$22.15$49.7468,900——
2020-11-09$21.67$48.669,100——
2020-11-06$21.02$47.206,500——
2020-11-05$21.17$47.5310,300——
2020-11-04$21.86$49.082,700——
2020-11-03$23.37$52.474,100——
2020-11-02$22.55$50.631,800——
2020-10-30$21.41$48.074,500——
2020-10-29$21.99$49.384,700——
2020-10-28$21.52$47.857,200——
2020-10-27$22.65$50.367,400——
2020-10-26$22.10$49.144,000——
2020-10-23$22.97$51.072,600——
2020-10-22$22.60$50.254,300——
2020-10-21$22.99$51.126,100——
2020-10-20$22.40$49.814,500——
2020-10-19$22.60$50.25700——
2020-10-16$23.35$51.923,400——
2020-10-15$23.90$53.146,900——
2020-10-14$22.73$50.545,700——
2020-10-13$22.34$49.671,100——
2020-10-12$23.23$51.656,600——
2020-10-09$22.45$49.922,000——
2020-10-08$22.05$49.035,600——
2020-10-07$22.48$49.982,600——
2020-10-06$21.72$48.292,300——
2020-10-05$22.10$49.142,000——
2020-10-02$21.42$47.631,700——
2020-10-01$21.16$47.055,500——
2020-09-30$20.66$45.942,400——
2020-09-29$21.25$47.25400——
2020-09-28$21.40$47.582,400——
2020-09-25$20.94$46.563,100——
2020-09-24$20.32$45.182,100——
2020-09-23$20.20$44.915,200——
2020-09-22$21.08$46.872,300——
2020-09-21$20.76$46.163,800——
2020-09-18$21.76$48.388,500——
2020-09-17$21.51$47.831,400——
2020-09-16$20.55$45.692,500——
2020-09-15$21.31$47.38500——
2020-09-14$22.48$49.982,500——
2020-09-11$22.15$49.252,700——
2020-09-10$22.18$49.322,300——
2020-09-09$21.85$48.581,600——
2020-09-08$22.07$49.071,600——
2020-09-04$22.45$49.925,400——
2020-09-03$22.30$49.583,300——
2020-09-02$23.10$51.365,400——
2020-09-01$23.40$52.032,900——
2020-08-31$22.80$50.7013,700——
2020-08-28$22.43$49.874,200——
2020-08-27$22.51$50.056,900——
2020-08-26$23.28$51.764,600——
2020-08-25$23.50$52.256,900——
2020-08-24$24.02$53.412,600——
2020-08-21$23.81$52.943,600——
2020-08-20$23.90$53.142,900——
2020-08-19$24.00$53.366,000——
2020-08-18$24.33$54.107,900——
2020-08-17$24.11$53.611,900——
2020-08-14$24.15$53.703,700——
2020-08-13$23.99$53.346,800——
2020-08-12$23.77$52.855,300——
2020-08-11$23.30$51.814,500——
2020-08-10$22.28$49.5411,900——
2020-08-07$20.99$46.673,700——
2020-08-06$20.75$46.141,900——
2020-08-05$20.57$45.744,100——
2020-08-04$19.74$43.893,100——
2020-08-03$19.70$43.802,700——
2020-07-31$19.70$43.802,600——
2020-07-30$20.23$44.981,400——
2020-07-29$20.24$44.542,400——
2020-07-28$20.07$44.161,300——
2020-07-27$20.87$45.924,300——
2020-07-24$19.93$43.857,000——
2020-07-23$20.26$44.58700——
2020-07-22$20.70$45.551,800——
2020-07-21$20.46$45.023,000——
2020-07-20$20.32$44.711,300——
2020-07-17$19.87$43.728,300——
2020-07-16$20.80$45.778,100——
2020-07-15$21.32$46.919,300——
2020-07-14$21.16$46.563,400——
2020-07-13$19.80$43.573,600——
2020-07-10$20.40$44.894,200——
2020-07-09$19.86$43.705,900——
2020-07-08$20.90$45.994,800——
2020-07-07$21.06$46.349,400——
2020-07-06$22.36$49.203,300——
2020-07-02$22.75$50.064,000——
2020-07-01$22.68$49.917,600——
2020-06-30$22.55$49.621,700——
2020-06-29$22.35$49.186,900——
2020-06-26$21.22$46.6925,300——
2020-06-25$22.80$50.178,000——
2020-06-24$21.51$47.335,500——
2020-06-23$22.41$49.311,800——
2020-06-22$22.80$50.173,500——
2020-06-19$22.49$49.4940,000——
2020-06-18$23.11$50.85800——
2020-06-17$23.30$51.277,100——
2020-06-16$25.00$55.018,800——
2020-06-15$25.14$55.325,900——
2020-06-12$23.06$50.745,300——
2020-06-11$23.52$51.759,200——
2020-06-10$24.51$53.935,400——
2020-06-09$25.61$56.351,100——
2020-06-08$25.79$56.753,100——
2020-06-05$26.49$58.296,500——
2020-06-04$25.31$55.6910,000——
2020-06-03$25.21$55.476,200——
2020-06-02$24.30$53.473,500——
2020-06-01$24.19$53.238,500——
2020-05-29$25.05$55.126,800——
2020-05-28$26.00$57.214,400——
2020-05-27$26.77$58.9114,400——
2020-05-26$26.83$59.043,600——
2020-05-22$26.22$57.694,100——
2020-05-21$26.12$57.475,500——
2020-05-20$27.39$60.274,000——
2020-05-19$26.12$57.472,900——
2020-05-18$27.68$60.916,800——
2020-05-15$24.77$54.502,900——
2020-05-14$24.50$53.914,900——
2020-05-13$24.40$53.696,600——
2020-05-12$27.00$59.4110,200——
2020-05-11$27.75$61.069,600——
2020-05-08$26.50$58.319,600——
2020-05-07$23.30$51.274,900——
2020-05-06$22.71$49.972,300——
2020-05-05$23.03$50.684,300——
2020-05-04$23.79$52.356,600——
2020-05-01$25.29$55.653,700——
2020-04-30$25.20$55.456,900——
2020-04-29$27.60$60.736,800——
2020-04-28$26.89$59.173,100——
2020-04-27$25.61$56.357,700——
2020-04-24$23.26$51.181,400——
2020-04-23$23.30$51.272,700——
2020-04-22$23.02$50.193,400——
2020-04-21$22.57$49.213,400——
2020-04-20$23.15$50.474,500——
2020-04-17$24.39$53.185,100——
2020-04-16$24.23$52.8314,900——
2020-04-15$25.20$54.9410,800——
2020-04-14$26.66$58.136,800——
2020-04-13$26.60$58.003,000——
2020-04-09$28.00$61.057,200——
2020-04-08$28.49$62.126,000——
2020-04-07$28.30$61.702,800——
2020-04-06$28.46$62.058,800——
2020-04-03$28.50$62.147,200——
2020-04-02$29.64$64.635,100——
2020-04-01$26.09$56.893,800——
2020-03-31$29.98$65.376,100——
2020-03-30$30.24$65.932,300——
2020-03-27$27.76$60.534,100——
2020-03-26$29.60$64.544,400——
2020-03-25$29.24$63.756,800——
2020-03-24$29.59$64.5211,100——
2020-03-23$22.80$49.713,300——
2020-03-20$23.01$50.1717,100——
2020-03-19$30.25$65.966,600——
2020-03-18$27.70$60.407,100——
2020-03-17$29.00$63.237,800——
2020-03-16$24.21$52.796,900——
2020-03-13$25.95$56.5811,500——
2020-03-12$20.95$45.686,500——
2020-03-11$26.55$57.893,800——
2020-03-10$28.54$62.237,300——
2020-03-09$29.90$65.1914,300——
2020-03-06$30.00$65.411,600——
2020-03-05$29.18$63.622,200——
2020-03-04$30.00$65.416,300——
2020-03-03$29.10$63.459,900——
2020-03-02$28.85$62.907,400——
2020-02-28$27.80$60.617,300——
2020-02-27$29.60$64.544,200——
2020-02-26$31.30$68.242,400——
2020-02-25$31.35$68.353,700——
2020-02-24$32.53$70.935,800——
2020-02-21$33.02$71.993,700——
2020-02-20$33.61$73.281,700——
2020-02-19$33.45$72.93400——
2020-02-18$33.65$73.372,600——
2020-02-14$33.77$73.633,500——
2020-02-13$34.49$75.202,400——
2020-02-12$33.98$74.093,600——
2020-02-11$33.89$73.891,800——
2020-02-10$33.81$73.72900——
2020-02-07$33.70$73.483,100——
2020-02-06$34.00$74.137,500——
2020-02-05$34.66$75.572,100——
2020-02-04$33.76$73.611,200——
2020-02-03$33.25$72.506,700——
2020-01-31$33.05$72.065,200——
2020-01-30$34.50$75.223,100——
2020-01-29$34.40$75.00700——
2020-01-28$35.38$77.142,400——
2020-01-27$34.19$74.553,000——
2020-01-24$35.80$78.061,300——
2020-01-23$36.65$79.915,400——
2020-01-22$37.17$80.592,500——
2020-01-21$37.19$80.631,900——
2020-01-17$37.44$81.175,600——
2020-01-16$38.01$82.412,200——
2020-01-15$37.60$81.525,300——
2020-01-14$37.34$80.954,800——
2020-01-13$37.40$81.0813,000——
2020-01-10$37.80$81.954,200——
2020-01-09$38.42$83.304,600——
2020-01-08$38.68$83.861,300——
2020-01-07$38.60$83.693,100——
2020-01-06$38.84$84.219,300——
2020-01-03$38.75$84.014,700——
2020-01-02$39.77$86.227,300——