XNAS
Datos históricos de Ohio Valley Banc Corp.
Ohio Valley Banc Corp. · OVBC
$44.90
▲ +0.16 (+0.36%)
Última operación · 10/10/2026, 23:09:05 UTC
- Variación en el periodo
- +26.6%
- Máximo
- US$54.96
- 17 de junio de 2026
- Mínimo
- US$34.18
- 30 de octubre de 2025
- Volumen medio diario
- 0.02 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 45.52 | 45.52 | 44.73 | 44.74 | −1.89% | 8,766 |
| 8 oct 2026 | 45.75 | 45.75 | 45.15 | 45.60 | −0.26% | 17,369.478 |
| 7 oct 2026 | 46.02 | 46.08 | 45.28 | 45.72 | +0.16% | 22,261.498 |
| 6 oct 2026 | 44.86 | 45.83 | 44.81 | 45.65 | +2.07% | 22,393.478 |
| 5 oct 2026 | 44.44 | 44.98 | 44.22 | 44.72 | +0.25% | 12,692.184 |
| 2 oct 2026 | 44.48 | 45.15 | 44.40 | 44.61 | +0.71% | 31,132.646 |
| 1 oct 2026 | 43.78 | 44.44 | 43.45 | 44.30 | +0.24% | 11,064.478 |
| 30 sep 2026 | 44.80 | 44.85 | 43.76 | 44.19 | −0.76% | 17,689.452 |
| 29 sep 2026 | 44.80 | 45.25 | 43.74 | 44.53 | −0.36% | 40,572.486 |
| 28 sep 2026 | 43.90 | 44.77 | 43.80 | 44.69 | +1.22% | 25,656.478 |
| 25 sep 2026 | 44.24 | 44.80 | 43.75 | 44.15 | −0.14% | 39,051.389 |
| 24 sep 2026 | 42.00 | 44.53 | 42.00 | 44.21 | +1.38% | 13,771.483 |
| 23 sep 2026 | 45.04 | 45.04 | 43.61 | 43.61 | −3.52% | 25,728.478 |
| 22 sep 2026 | 45.24 | 45.51 | 44.30 | 45.20 | +0.78% | 39,104.703 |
| 21 sep 2026 | 44.72 | 45.55 | 43.78 | 44.85 | 0.00% | 34,543.518 |
| 18 sep 2026 | 44.66 | 45.07 | 44.00 | 44.85 | −0.13% | 60,264.478 |
| 17 sep 2026 | 45.38 | 45.42 | 44.69 | 44.91 | +0.07% | 18,643.67 |
| 16 sep 2026 | 46.10 | 46.18 | 44.02 | 44.88 | −3.26% | 29,299.478 |
| 15 sep 2026 | 46.43 | 46.49 | 45.96 | 46.39 | −0.51% | 16,530.478 |
| 14 sep 2026 | 46.45 | 47.31 | 46.20 | 46.63 | −0.13% | 29,346.478 |
| 11 sep 2026 | 47.56 | 47.56 | 46.43 | 46.69 | +0.15% | 50,533.002 |
| 10 sep 2026 | 46.22 | 46.70 | 45.71 | 46.62 | −0.15% | 38,234.891 |
| 9 sep 2026 | 46.22 | 46.70 | 46.13 | 46.69 | +0.27% | 27,204.002 |
| 8 sep 2026 | 46.45 | 47.11 | 46.00 | 46.57 | −0.63% | 84,972.137 |
| 4 sep 2026 | 46.69 | 47.44 | 46.53 | 46.86 | +0.86% | 11,990.05 |
| 3 sep 2026 | 47.15 | 47.59 | 46.46 | 46.46 | −0.73% | 16,721.002 |
| 2 sep 2026 | 45.51 | 46.94 | 45.51 | 46.80 | +3.67% | 19,132.261 |
| 1 sep 2026 | 45.70 | 46.01 | 44.26 | 45.15 | −1.28% | 16,742.013 |
| 31 ago 2026 | 45.39 | 45.90 | 45.00 | 45.73 | +0.32% | 34,713.058 |
| 28 ago 2026 | 45.60 | 46.30 | 45.39 | 45.59 | +0.47% | 26,754.006 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.