Premium
Ohio Valley Banc Corporation (OVBC)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.64 | 3.38703015283 | 48.42 | 50.275 | 47.44 | 48592 | 48.63366796 | CS |
| 4 | 4.31 | 9.42076502732 | 45.75 | 50.68 | 45.25 | 44384 | 48.33143302 | CS |
| 12 | 9.01 | 21.9488428745 | 41.05 | 50.68 | 40.63 | 23535 | 46.90870618 | CS |
| 26 | 8.19 | 19.5605445426 | 41.87 | 50.68 | 38.585 | 16937 | 45.12180673 | CS |
| 52 | 17.44 | 53.4641324341 | 32.62 | 50.68 | 27.505 | 15394 | 40.35375169 | CS |
| 156 | 25.24 | 101.692183723 | 24.82 | 50.68 | 19.35 | 8247 | 35.58862479 | CS |
| 260 | 26.63 | 113.657703799 | 23.43 | 50.68 | 19.35 | 7278 | 32.72505482 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217300 | 49.15 | 0.09 | 0.18 | 49.16 | 49.75 | 48.91 | 44015 |
| 1781130900 | 49.06 | 0.53 | 1.09 | 49 | 49.69 | 48.75 | 51814 |
| 1781044500 | 48.53 | 0.17 | 0.35 | 48.51 | 49.74 | 48.37 | 22157 |
| 1780958100 | 48.36 | 0.21 | 0.44 | 48.21 | 49.5422 | 47.44 | 85360 |
| 1780698900 | 48.15 | -0.06 | -0.12 | 48.42 | 49.065 | 48.11 | 39612 |
| 1780612500 | 48.21 | 1.36 | 2.90 | 47.37 | 48.8 | 47.36 | 54168 |
| 1780526100 | 46.85 | -1.48 | -3.05 | 48.1 | 48.43 | 46.8 | 30292 |
| 1780439700 | 48.325 | 0.92 | 1.93 | 47.7 | 49 | 47.3 | 39928 |
| 1780353300 | 47.41 | -0.64 | -1.33 | 48.06 | 48.1 | 46.54 | 26945 |
| 1780094100 | 48.05 | -1.16 | -2.36 | 49.52 | 49.6 | 48.05 | 26764 |
| 1780007700 | 49.21 | 0.04 | 0.08 | 49.59 | 50.68 | 48.9 | 96652 |
| 1779921300 | 49.17 | 1.21 | 2.52 | 48.06 | 50.24 | 47.9 | 164998 |
| 1779834900 | 47.96 | 0.75 | 1.59 | 47.69 | 48.695 | 47.435 | 55290 |
| 1779489300 | 47.21 | 0.04 | 0.08 | 47.39 | 48.07 | 46.9 | 31438 |
| 1779402900 | 47.17 | 0.51 | 1.09 | 46.36 | 47.325 | 46.36 | 16289 |
| 1779316500 | 46.66 | 0.86 | 1.88 | 45.8 | 47.42 | 45.8 | 18669 |
| 1779230100 | 45.8 | 0.22 | 0.48 | 45.65 | 45.95 | 45.25 | 12505 |
| 1779143700 | 45.58 | 0.22 | 0.49 | 45.75 | 46.38 | 45.58 | 15454 |
| 1778884500 | 45.36 | -0.59 | -1.28 | 45.75 | 46.15 | 45.36 | 10953 |
| 1778798100 | 45.95 | 0.3 | 0.66 | 45.95 | 46.71 | 45.65 | 10650 |
| 1778711700 | 45.65 | 0.01 | 0.02 | 45.73 | 46 | 45.55 | 7943 |
| 1778625300 | 45.64 | -0.47 | -1.02 | 46 | 46.27 | 45.34 | 13523 |
| 1778538900 | 46.11 | 0.9 | 1.99 | 45.49 | 46.26 | 45.005 | 21018 |
| 1778279700 | 45.21 | 0.25 | 0.56 | 45.06 | 45.52 | 44.9 | 9218 |
| 1778193300 | 44.96 | 0.11 | 0.25 | 45 | 45.065 | 44.96 | 7938 |
| 1778106900 | 44.85 | 0.1 | 0.22 | 45.26 | 45.89 | 44.85 | 18142 |
| 1778020500 | 44.75 | 0.65 | 1.47 | 44.49 | 44.95 | 44.15 | 5266 |
| 1777934100 | 44.1 | -0.77 | -1.72 | 45.06 | 45.51 | 44 | 9882 |
| 1777674900 | 44.87 | 0.36 | 0.81 | 44.54 | 45.25 | 44.14 | 19769 |
| 1777588500 | 44.51 | -0.48 | -1.07 | 44.96 | 45.56 | 44.46 | 11068 |
| 1777502100 | 44.99 | -0.81 | -1.77 | 46.06 | 46.06 | 44.895 | 17722 |
| 1777415700 | 45.8 | 0.1 | 0.22 | 46 | 46 | 45.32 | 13356 |
| 1777329300 | 45.7 | 0.1 | 0.22 | 45.85 | 46.25 | 45.7 | 8447 |
| 1777070100 | 45.6 | -0.66 | -1.43 | 45.9 | 46.25 | 45.51 | 5438 |
| 1776983700 | 46.26 | 0.01 | 0.02 | 46.22 | 46.75 | 45.97 | 7771 |
| 1776897300 | 46.25 | -0.23 | -0.49 | 46.51 | 46.94 | 46.25 | 7912 |
| 1776810900 | 46.48 | -0.13 | -0.28 | 46.85 | 47 | 46.32 | 11540 |
| 1776724500 | 46.61 | 0 | 0.00 | 46.48 | 47 | 46.48 | 7577 |
| 1776465300 | 46.61 | 1.1 | 2.42 | 46.09 | 47.12 | 46 | 14946 |
| 1776378900 | 45.51 | -0.2 | -0.44 | 45.7 | 46 | 45.51 | 8875 |
| 1776292500 | 45.71 | 0.1 | 0.22 | 45.6 | 45.87 | 45.5 | 14024 |
| 1776206100 | 45.61 | 0.11 | 0.24 | 45.71 | 45.71 | 45.11 | 11828 |
| 1776119700 | 45.5 | -0.09 | -0.20 | 45.49 | 45.8 | 45.195 | 12869 |
| 1775860500 | 45.59 | 0.03 | 0.07 | 45.62 | 46.14 | 45.25 | 15013 |
| 1775774100 | 45.56 | 0.29 | 0.64 | 45.01 | 45.78 | 45.01 | 27348 |
| 1775687700 | 45.27 | 1.01 | 2.28 | 45.93 | 45.99 | 45.055 | 15647 |
| 1775601300 | 44.26 | -0.25 | -0.56 | 44.5 | 45.11 | 43.25 | 27914 |
| 1775514900 | 44.51 | 0.25 | 0.56 | 44.25 | 48.68 | 44.04 | 19295 |
| 1775169300 | 44.26 | 0.13 | 0.29 | 43.93 | 44.515 | 43.75 | 20399 |
| 1775082900 | 44.13 | 0.27 | 0.62 | 44 | 44.7 | 44 | 7693 |
| 1774996500 | 43.86 | 1.4 | 3.30 | 43.05 | 44.16 | 42.75 | 15087 |
| 1774910100 | 42.46 | 0.25 | 0.59 | 42.75 | 42.77 | 42.4 | 15262 |
| 1774650900 | 42.21 | -0.05 | -0.12 | 42.02 | 42.29 | 42 | 7781 |
| 1774564500 | 42.26 | 0.01 | 0.02 | 41.89 | 43 | 41.8 | 9774 |
| 1774478100 | 42.25 | 0.28 | 0.67 | 42.42 | 42.81 | 42.19 | 11748 |
| 1774391700 | 41.97 | 0.01 | 0.02 | 41.8 | 42.525 | 41.8 | 14001 |
| 1774305300 | 41.96 | 1.33 | 3.27 | 41.24 | 42.82 | 41.24 | 12130 |
| 1774046100 | 40.63 | -0.48 | -1.17 | 41.05 | 41.72 | 40.63 | 25907 |
| 1773959700 | 41.11 | 0.56 | 1.38 | 40.39 | 41.75 | 39.75 | 7963 |
| 1773873300 | 40.55 | -0.99 | -2.38 | 41.29 | 43.26 | 39.89 | 15513 |
| 1773786900 | 41.54 | -0.33 | -0.79 | 41.97 | 43 | 41 | 11093 |
| 1773700500 | 41.87 | 0.67 | 1.63 | 41.59 | 42.09 | 41.45 | 9122 |
| 1773441300 | 41.2 | -0.38 | -0.91 | 41.75 | 42.5 | 41.106 | 9068 |
| 1773354900 | 41.58 | 0.07 | 0.17 | 41.27 | 41.58 | 40.75 | 4792 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
