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 | 0.09 | 0.211218023938 | 42.61 | 43.45 | 41.015 | 22513 | 42.16298873 | CS |
| 4 | -7.72 | -15.3113843713 | 50.42 | 54.96 | 41.015 | 38130 | 45.50579482 | CS |
| 12 | -3.78 | -8.13253012048 | 46.48 | 54.96 | 41.015 | 31400 | 46.94942273 | CS |
| 26 | 2.67 | 6.66999750187 | 40.03 | 54.96 | 38.88 | 20975 | 45.75015701 | CS |
| 52 | 8.6 | 25.219941349 | 34.1 | 54.96 | 31.61 | 15534 | 42.9816893 | CS |
| 156 | 18.53 | 76.6652875465 | 24.17 | 54.96 | 19.35 | 9096 | 36.72612553 | CS |
| 260 | 18.14 | 73.8599348534 | 24.56 | 54.96 | 19.35 | 7103 | 34.60935087 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 42.7 | 0.55 | 1.30 | 42.09 | 43.07 | 41.75 | 31443 |
| 1783636500 | 42.15 | 0.56 | 1.35 | 41.54 | 42.15 | 41.36 | 22698 |
| 1783550100 | 41.59 | -0.06 | -0.14 | 41.43 | 42.07 | 41.015 | 25698 |
| 1783463700 | 41.65 | -0.88 | -2.07 | 42.43 | 42.975 | 41.62 | 15768 |
| 1783377300 | 42.53 | -0.08 | -0.18 | 42.61 | 43.45 | 42 | 16956 |
| 1783031700 | 42.605 | -1.12 | -2.55 | 43.89 | 44.385 | 42.05 | 16716 |
| 1782945300 | 43.72 | 0.29 | 0.67 | 43.33 | 43.99 | 43.14 | 17898 |
| 1782858900 | 43.43 | -0.48 | -1.09 | 43.68 | 43.875 | 42.89 | 16789 |
| 1782772500 | 43.91 | -0.65 | -1.46 | 44.21 | 44.71 | 43.055 | 27951 |
| 1782513300 | 44.56 | 2.12 | 5.00 | 42.58 | 45.01 | 41.25 | 137252 |
| 1782426900 | 42.44 | -1.98 | -4.46 | 43.88 | 44.18 | 41.755 | 42489 |
| 1782340500 | 44.42 | -5.06 | -10.23 | 49.55 | 50.15 | 44.02 | 45695 |
| 1782254100 | 49.48 | 1.89 | 3.97 | 47.87 | 49.71 | 47.52 | 120721 |
| 1782167700 | 47.59 | -0.52 | -1.08 | 48.28 | 48.75 | 47.5 | 24672 |
| 1781822100 | 48.11 | 0.26 | 0.54 | 48.39 | 49.15 | 47.62 | 43887 |
| 1781735700 | 47.85 | -0.36 | -0.75 | 48.42 | 54.96 | 47.25 | 23303 |
| 1781649300 | 48.21 | 0.22 | 0.46 | 48.11 | 49.05 | 47.925 | 25668 |
| 1781562900 | 47.99 | -2.14 | -4.27 | 50.42 | 51.25 | 47.77 | 30735 |
| 1781303700 | 50.13 | 0.98 | 1.99 | 49.15 | 50.35 | 49.15 | 45995 |
| 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 | 13857 |
| 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 |
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.
