OVBC | Ohio Vy Banc Cor | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Ohio Vy Banc Cor (OVBC)

NASDAQ

$48.20+$0.04 (+0.07%)

Price as of Nov 11, 2026 5:08 PM EST

$226.9M
Market Cap
38.76%
1-Year Change
Banks - Regional
Industry

1 Month
+8.20%

Low Price$45.17

High Price$49.75
3 Months
+10.19%

Low Price$43.39

High Price$49.75
1 Year
+38.76%

Low Price$34.53

High Price$49.58

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	48.43	48.43	47.53	48.16	-1.01%	8,461
11/09/2026	48.95	49.64	48.41	48.65	+0.08%	14,606
11/06/2026	47.72	48.61	47.49	48.61	+0.79%	12,962
11/05/2026	49.21	50.70	48.11	48.23	-1.77%	35,022
11/04/2026	49.38	50.25	47.87	49.10	+0.61%	33,760
11/03/2026	49.62	49.74	48.69	48.80	-1.91%	22,190
11/02/2026	48.24	50.50	46.32	49.75	+3.17%	39,086
10/30/2026	48.52	49.43	48.22	48.22	-1.21%	42,539
10/30/2026	$0.25 Dividend
10/29/2026	47.74	49.06	47.74	48.81	+2.23%	13,389
10/28/2026	47.28	47.76	46.63	47.75	+1.31%	18,889
10/27/2026	47.26	47.38	47.01	47.13	+0.74%	7,500
10/27/2026	$0.70 Earnings
10/26/2026	47.42	47.42	46.78	46.78	-0.63%	37,424
10/23/2026	46.47	47.11	46.25	47.08	+0.68%	29,494
10/22/2026	45.94	47.16	45.13	46.76	+2.06%	40,976
10/21/2026	45.77	45.87	45.16	45.82	+0.30%	11,110
10/20/2026	45.47	46.55	45.47	45.68	+1.12%	20,749
10/19/2026	45.67	45.85	45.17	45.17	-1.28%	16,780
10/16/2026	45.90	46.44	45.76	45.76	-0.26%	7,994
10/15/2026	46.12	46.53	45.64	45.88	+0.26%	7,483
10/14/2026	45.40	46.23	45.27	45.76	-0.24%	14,191
10/13/2026	45.29	46.11	44.61	45.87	+1.50%	28,685
10/12/2026	44.77	45.66	44.77	45.19	+1.52%	10,133
10/09/2026	45.29	45.29	44.50	44.51	-1.89%	8,766
10/08/2026	45.51	45.51	44.92	45.37	-0.26%	17,369
10/07/2026	45.79	45.85	45.04	45.49	+0.16%	22,261
10/06/2026	44.63	45.60	44.58	45.41	+2.07%	22,393
10/05/2026	44.21	44.75	43.99	44.49	+0.25%	12,692
10/02/2026	44.25	44.92	44.17	44.38	+0.71%	31,132
10/01/2026	43.56	44.21	43.23	44.07	+0.24%	11,064
09/30/2026	44.57	44.62	43.53	43.96	-0.76%	17,689
09/29/2026	44.57	45.02	43.51	44.30	-0.36%	40,572
09/28/2026	43.68	44.54	43.58	44.46	+1.22%	25,656
09/25/2026	44.01	44.57	43.53	43.93	-0.14%	39,051
09/24/2026	41.79	44.30	41.79	43.98	+1.38%	13,771
09/23/2026	44.81	44.81	43.39	43.39	-3.52%	25,732
09/22/2026	45.01	45.28	44.07	44.97	+0.78%	39,104
09/21/2026	44.49	45.32	43.56	44.62	0.00%	34,543
09/18/2026	44.43	44.84	43.78	44.62	-0.13%	60,264
09/17/2026	45.15	45.19	44.46	44.68	+0.07%	18,643
09/16/2026	45.87	45.94	43.80	44.65	-3.26%	29,299
09/15/2026	46.19	46.25	45.73	46.15	-0.51%	16,530
09/14/2026	46.21	47.07	45.96	46.39	-0.13%	29,346
09/11/2026	47.32	47.32	46.19	46.45	+0.15%	50,533
09/10/2026	45.98	46.46	45.48	46.38	-0.15%	38,234
09/09/2026	45.98	46.46	45.89	46.45	+0.27%	27,204
09/08/2026	46.21	46.87	45.77	46.33	-0.63%	84,971
09/04/2026	46.45	47.20	46.29	46.62	+0.86%	11,990
09/03/2026	46.91	47.35	46.22	46.22	-0.73%	16,721
09/02/2026	45.28	46.70	45.28	46.56	+3.67%	19,132
09/01/2026	45.47	45.78	44.03	44.91	-1.28%	16,742
08/31/2026	45.16	45.66	44.77	45.50	+0.32%	34,713
08/28/2026	45.37	46.06	45.16	45.35	+0.47%	26,754
08/27/2026	44.90	45.14	44.37	45.14	+0.38%	27,987
08/26/2026	45.27	45.27	44.52	44.97	-0.02%	22,401
08/25/2026	45.33	45.33	44.23	44.98	+0.04%	41,002
08/24/2026	44.47	45.55	44.47	44.96	+1.35%	71,388
08/21/2026	44.83	45.28	43.58	44.36	-0.16%	39,475
08/20/2026	44.47	44.97	43.81	44.43	-0.11%	11,717
08/19/2026	45.11	45.62	43.93	44.48	-1.17%	40,414
08/18/2026	45.87	45.87	44.78	45.01	-0.37%	47,467
08/17/2026	44.50	45.97	44.50	45.18	+1.88%	49,879
08/14/2026	45.54	46.21	44.23	44.34	-3.72%	27,072
08/13/2026	45.05	46.16	44.68	46.05	+3.49%	70,357
08/12/2026	44.12	44.78	44.12	44.50	+1.27%	41,711
08/11/2026	43.68	44.96	43.68	43.94	+0.55%	24,020
08/10/2026	43.33	44.53	42.41	43.71	+0.85%	39,992
08/07/2026	42.86	43.79	42.79	43.34	-0.39%	20,432
08/06/2026	42.35	43.51	42.35	43.51	+1.93%	40,223
08/05/2026	42.93	42.93	42.28	42.68	+0.02%	17,937
08/04/2026	42.67	43.08	41.74	42.67	+0.54%	33,504
08/03/2026	42.23	42.74	42.09	42.44	+1.43%	25,411
07/31/2026	41.94	42.33	41.03	41.85	-0.14%	41,492
07/30/2026	41.13	42.53	41.13	41.91	+1.10%	56,927
07/29/2026	41.55	42.27	40.97	41.45	-0.83%	118,058
07/28/2026	42.95	42.95	41.57	41.80	-1.85%	20,651
07/27/2026	42.66	43.57	42.19	42.58	+1.57%	20,539
07/27/2026	$0.62 Earnings
07/24/2026	41.28	43.51	41.16	41.93	+0.57%	24,486
07/24/2026	$0.25 Dividend
07/23/2026	41.75	42.44	41.64	41.69	-1.73%	48,788
07/22/2026	42.75	43.22	41.79	42.42	-1.24%	40,604
07/21/2026	43.64	43.64	42.16	42.95	-0.64%	142,791
07/20/2026	42.58	43.48	42.54	43.23	+0.11%	47,735
07/17/2026	44.00	45.01	42.63	43.18	-2.58%	97,422
07/16/2026	43.53	44.32	42.06	44.32	+2.55%	41,193
07/15/2026	42.84	43.50	41.90	43.22	+1.18%	23,570
07/14/2026	42.54	43.00	41.95	42.72	+0.37%	33,775
07/13/2026	42.18	42.96	41.14	42.56	+0.77%	63,014
07/10/2026	41.69	42.60	41.29	42.23	+1.30%	31,436
07/09/2026	41.09	41.69	40.91	41.69	+1.35%	22,692
07/08/2026	40.97	41.61	40.56	41.13	-0.14%	25,694
07/07/2026	41.83	42.50	41.16	41.19	-2.07%	15,764
07/06/2026	42.14	42.97	41.54	42.06	-0.18%	16,947
07/02/2026	43.32	43.90	41.59	42.14	-2.55%	16,711
07/01/2026	42.67	43.51	42.67	43.24	+0.67%	17,894
06/30/2026	43.20	43.39	42.42	42.95	-1.09%	16,783
06/29/2026	43.72	44.22	42.58	43.43	-1.46%	27,943
06/26/2026	42.11	44.52	40.80	44.07	+5.00%	137,247