Ohio Valley Banc Corp (OVBC) stock
OVBCNasdaqState Commercial BanksFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 13, 2026Score 7/3027% above fair value
$48.22−0.84 (-1.71%)
Close on Oct 30, 2026Market cap $227.16MP/E 16.0Yield 1.89%
Price history
Ohio Valley Banc share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$48.22
-1.71% on the day
52-week range
$34.18 – $54.96
-12.3% from the high
Change over 52 weeks
+35.5%
From $35.58 on Oct 30, 2025
Average volume
33,733
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $47.66 | $49.43 | $46.87 | $48.22 | +1.90% | 120,037 |
| Oct 19, 2026 | $45.90 | $47.40 | $45.36 | $47.32 | +2.89% | 119,109 |
| Oct 12, 2026 | $45.00 | $46.77 | $44.84 | $45.99 | +2.79% | 68,486 |
| Oct 5, 2026 | $44.44 | $46.08 | $44.22 | $44.74 | +0.29% | 83,481 |
| Sep 28, 2026 | $43.90 | $45.25 | $43.45 | $44.61 | +1.04% | 126,113 |
| Sep 21, 2026 | $44.72 | $45.55 | $42.00 | $44.15 | -1.56% | 152,197 |
| Sep 14, 2026 | $46.45 | $47.31 | $44.00 | $44.85 | -3.94% | 154,082 |
| Sep 8, 2026 | $46.45 | $47.56 | $45.71 | $46.69 | -0.36% | 200,943 |
| Aug 31, 2026 | $45.39 | $47.59 | $44.26 | $46.86 | +2.80% | 99,298 |
| Aug 24, 2026 | $44.70 | $46.30 | $44.46 | $45.59 | +2.23% | 189,532 |
| Aug 17, 2026 | $44.73 | $46.21 | $43.80 | $44.59 | +0.04% | 188,952 |
| Aug 10, 2026 | $43.55 | $46.45 | $42.63 | $44.57 | +2.32% | 203,152 |
| Aug 3, 2026 | $42.45 | $44.01 | $41.95 | $43.56 | +3.57% | 137,507 |
| Jul 27, 2026 | $42.88 | $43.80 | $41.18 | $42.06 | -0.19% | 257,667 |
| Jul 20, 2026 | $43.05 | $44.13 | $41.37 | $42.14 | -3.48% | 304,404 |
| Jul 13, 2026 | $42.65 | $45.51 | $41.60 | $43.66 | +2.25% | 259,448 |
| Jul 6, 2026 | $42.61 | $43.45 | $41.02 | $42.70 | +0.22% | 112,534 |
| Jun 29, 2026 | $44.21 | $44.71 | $42.05 | $42.61 | -4.39% | 79,331 |
| Jun 22, 2026 | $48.28 | $50.15 | $41.25 | $44.56 | -7.38% | 370,811 |
| Jun 15, 2026 | $50.42 | $54.96 | $47.25 | $48.11 | -4.03% | 123,572 |
| Jun 8, 2026 | $48.21 | $50.35 | $47.44 | $50.13 | +4.11% | 249,311 |
| Jun 1, 2026 | $48.06 | $49.07 | $46.54 | $48.15 | +0.21% | 190,925 |
| May 26, 2026 | $47.69 | $50.68 | $47.44 | $48.05 | +1.78% | 343,678 |
| May 18, 2026 | $45.75 | $48.07 | $45.25 | $47.21 | +4.08% | 94,329 |
| May 11, 2026 | $45.49 | $46.71 | $45.01 | $45.36 | +0.33% | 64,061 |
| May 4, 2026 | $45.06 | $45.89 | $44.00 | $45.21 | +0.76% | 50,422 |
| Apr 27, 2026 | $45.85 | $46.25 | $44.14 | $44.87 | -1.60% | 70,334 |
| Apr 20, 2026 | $47.00 | $47.00 | $45.51 | $45.60 | -2.17% | 40,209 |
| Apr 13, 2026 | $45.38 | $47.12 | $45.11 | $46.61 | +2.24% | 62,517 |
| Apr 6, 2026 | $44.20 | $45.99 | $43.25 | $45.59 | +3.00% | 105,291 |
| Mar 30, 2026 | $42.75 | $44.70 | $42.40 | $44.26 | +4.86% | 60,538 |
| Mar 23, 2026 | $41.24 | $43.00 | $41.24 | $42.21 | +3.89% | 55,415 |
| Mar 16, 2026 | $41.57 | $43.26 | $39.75 | $40.63 | -1.38% | 69,569 |
| Mar 9, 2026 | $42.16 | $42.82 | $40.75 | $41.20 | -2.54% | 44,103 |
| Mar 2, 2026 | $42.14 | $43.50 | $41.75 | $42.28 | -0.83% | 57,410 |
| Feb 23, 2026 | $44.55 | $44.80 | $42.63 | $42.63 | -3.25% | 83,125 |
| Feb 17, 2026 | $43.26 | $44.66 | $43.15 | $44.06 | +2.58% | 50,091 |
| Feb 9, 2026 | $42.98 | $44.46 | $42.30 | $42.95 | +0.44% | 62,866 |
| Feb 2, 2026 | $41.46 | $43.20 | $41.26 | $42.76 | +3.91% | 66,690 |
| Jan 26, 2026 | $40.30 | $41.77 | $39.60 | $41.15 | +2.08% | 40,784 |
| Jan 20, 2026 | $40.00 | $41.99 | $38.88 | $40.31 | +0.62% | 31,568 |
| Jan 12, 2026 | $40.43 | $41.13 | $38.96 | $40.06 | -0.92% | 27,860 |
| Jan 5, 2026 | $39.55 | $41.24 | $38.59 | $40.43 | +2.28% | 57,574 |
| Dec 29, 2025 | $40.49 | $41.23 | $39.34 | $39.53 | -1.96% | 27,049 |
| Dec 22, 2025 | $41.38 | $41.45 | $40.14 | $40.32 | -2.14% | 32,394 |
| Dec 15, 2025 | $41.50 | $41.55 | $40.66 | $41.20 | -0.53% | 95,881 |
| Dec 8, 2025 | $41.30 | $42.00 | $38.36 | $41.42 | +1.27% | 109,647 |
| Dec 1, 2025 | $38.44 | $41.50 | $36.75 | $40.90 | +5.47% | 72,088 |
| Nov 24, 2025 | $39.75 | $39.75 | $37.66 | $38.78 | -1.22% | 66,049 |
| Nov 17, 2025 | $35.16 | $39.26 | $34.81 | $39.26 | +10.47% | 37,240 |
| Nov 10, 2025 | $35.73 | $35.88 | $34.95 | $35.54 | +0.82% | 44,585 |
| Nov 3, 2025 | $34.90 | $36.54 | $34.90 | $35.25 | +0.71% | 40,388 |
| Oct 27, 2025 | $35.95 | $36.03 | $34.18 | $35.00 | -2.59% | 67,748 |
| Oct 20, 2025 | $36.55 | $36.84 | $35.75 | $35.93 | 0.00% | 25,663 |
| Oct 13, 2025 | $34.85 | $36.47 | $34.85 | $35.93 | +3.16% | 31,920 |
| Oct 6, 2025 | $36.13 | $36.29 | $34.50 | $34.83 | -3.56% | 30,073 |
| Sep 29, 2025 | $37.95 | $37.95 | $35.25 | $36.12 | -4.94% | 23,491 |
| Sep 22, 2025 | $39.03 | $39.62 | $37.60 | $37.99 | -2.46% | 56,958 |
| Sep 15, 2025 | $37.33 | $39.30 | $36.75 | $38.95 | +5.41% | 89,511 |
| Sep 8, 2025 | $36.80 | $37.23 | $32.97 | $36.95 | +1.23% | 54,357 |
| Sep 2, 2025 | $36.97 | $37.55 | $36.00 | $36.50 | -1.35% | 56,033 |
| Aug 25, 2025 | $36.80 | $37.00 | $35.44 | $37.00 | +1.96% | 53,867 |
| Aug 18, 2025 | $34.90 | $36.87 | $34.87 | $36.29 | +4.52% | 46,516 |
| Aug 11, 2025 | $34.79 | $36.69 | $34.61 | $34.72 | +1.34% | 55,194 |
| Aug 4, 2025 | $32.67 | $35.27 | $31.61 | $34.26 | +8.38% | 40,952 |
| Jul 28, 2025 | $34.80 | $34.81 | $31.61 | $31.61 | -7.71% | 34,645 |
| Jul 21, 2025 | $34.46 | $35.34 | $33.80 | $34.25 | -0.29% | 35,650 |
| Jul 14, 2025 | $34.33 | $35.12 | $32.21 | $34.35 | -0.75% | 50,431 |
| Jul 7, 2025 | $34.15 | $35.17 | $33.30 | $34.61 | +1.73% | 52,301 |
| Jun 30, 2025 | $30.06 | $34.72 | $28.92 | $34.02 | +12.72% | 57,644 |
| Jun 23, 2025 | $28.67 | $30.87 | $27.51 | $30.18 | +2.83% | 493,727 |
| Jun 16, 2025 | $32.39 | $33.80 | $28.51 | $29.35 | -7.27% | 34,162 |
| Jun 9, 2025 | $31.50 | $34.50 | $31.20 | $31.65 | +1.74% | 49,060 |
| Jun 2, 2025 | $32.54 | $32.54 | $30.99 | $31.11 | -6.27% | 32,910 |
| May 26, 2025 | $35.00 | $35.19 | $32.24 | $33.19 | -4.21% | 30,108 |
| May 19, 2025 | $35.26 | $36.19 | $34.56 | $34.65 | -3.19% | 28,503 |
| May 12, 2025 | $37.50 | $38.92 | $35.33 | $35.79 | -3.27% | 67,510 |
| May 5, 2025 | $37.95 | $38.00 | $33.90 | $37.00 | -3.27% | 37,509 |
| Apr 28, 2025 | $37.99 | $38.75 | $35.70 | $38.25 | +2.85% | 45,730 |
| Apr 21, 2025 | $35.90 | $40.99 | $34.09 | $37.19 | +4.76% | 105,504 |
| Apr 14, 2025 | $29.00 | $37.34 | $28.50 | $35.50 | +23.26% | 51,296 |
| Apr 7, 2025 | $27.79 | $30.58 | $26.94 | $28.80 | +4.50% | 52,432 |
| Mar 31, 2025 | $26.61 | $29.48 | $25.75 | $27.56 | +2.15% | 54,564 |
| Mar 24, 2025 | $30.17 | $30.17 | $26.87 | $26.98 | -8.48% | 37,392 |
| Mar 17, 2025 | $30.76 | $31.80 | $29.02 | $29.48 | -2.87% | 127,414 |
| Mar 10, 2025 | $31.10 | $31.89 | $29.60 | $30.35 | -4.26% | 47,673 |
| Mar 3, 2025 | $31.73 | $32.81 | $31.23 | $31.70 | +0.63% | 162,788 |
| Feb 24, 2025 | $27.00 | $31.59 | $27.00 | $31.50 | +17.36% | 65,919 |
| Feb 18, 2025 | $26.69 | $27.04 | $26.09 | $26.84 | +2.25% | 35,854 |
| Feb 10, 2025 | $24.41 | $26.46 | $24.25 | $26.25 | +9.83% | 29,254 |
| Feb 3, 2025 | $23.50 | $23.95 | $23.00 | $23.90 | +0.21% | 13,152 |
| Jan 27, 2025 | $22.55 | $24.24 | $22.55 | $23.85 | +7.92% | 35,565 |
| Jan 21, 2025 | $23.24 | $23.52 | $22.10 | $22.10 | -5.56% | 14,976 |
| Jan 13, 2025 | $23.72 | $23.74 | $21.86 | $23.40 | +0.43% | 71,185 |
| Jan 6, 2025 | $23.31 | $24.87 | $23.25 | $23.30 | -0.85% | 25,627 |
| Dec 30, 2024 | $23.99 | $25.42 | $23.50 | $23.50 | -2.81% | 12,101 |
| Dec 23, 2024 | $24.64 | $26.17 | $24.00 | $24.18 | -2.50% | 17,882 |
| Dec 16, 2024 | $26.28 | $27.04 | $24.60 | $24.80 | -8.49% | 40,089 |
| Dec 9, 2024 | $26.50 | $27.35 | $24.96 | $27.10 | +1.35% | 50,225 |
| Dec 2, 2024 | $26.55 | $27.45 | $25.49 | $26.74 | -1.62% | 21,667 |
| Nov 25, 2024 | $27.27 | $28.00 | $26.30 | $27.18 | -2.05% | 8,076 |
| Nov 18, 2024 | $25.21 | $27.97 | $25.00 | $27.75 | +9.25% | 13,803 |
| Nov 11, 2024 | $24.26 | $25.51 | $24.20 | $25.40 | +3.15% | 23,794 |
| Nov 4, 2024 | $23.38 | $24.99 | $22.52 | $24.63 | +4.52% | 28,686 |
| Oct 28, 2024 | $24.06 | $24.10 | $23.11 | $23.56 | +1.60% | 7,755 |
| Oct 21, 2024 | $22.86 | $24.10 | $22.86 | $23.19 | -1.53% | 16,643 |
| Oct 14, 2024 | $23.59 | $23.93 | $22.25 | $23.55 | -0.76% | 18,827 |
| Oct 7, 2024 | $23.50 | $24.00 | $22.50 | $23.73 | -1.08% | 20,336 |
| Sep 30, 2024 | $24.44 | $24.60 | $23.75 | $23.99 | -1.68% | 4,292 |
| Sep 23, 2024 | $25.09 | $25.09 | $23.80 | $24.40 | -2.87% | 8,907 |
| Sep 16, 2024 | $23.75 | $25.12 | $22.67 | $25.12 | +8.51% | 81,965 |
| Sep 9, 2024 | $24.26 | $24.51 | $23.00 | $23.15 | -4.34% | 21,522 |
| Sep 3, 2024 | $24.69 | $24.96 | $24.00 | $24.20 | -1.22% | 25,965 |
| Aug 26, 2024 | $24.20 | $24.79 | $23.90 | $24.50 | +0.04% | 8,145 |
| Aug 19, 2024 | $23.65 | $24.50 | $22.09 | $24.49 | +4.21% | 11,829 |
| Aug 12, 2024 | $24.99 | $24.99 | $23.50 | $23.50 | -2.65% | 30,597 |
| Aug 5, 2024 | $22.62 | $25.24 | $22.50 | $24.14 | +0.58% | 9,468 |
| Jul 29, 2024 | $23.20 | $25.25 | $22.67 | $24.00 | +3.45% | 42,088 |
| Jul 22, 2024 | $22.59 | $23.74 | $21.76 | $23.20 | +3.07% | 10,139 |
| Jul 15, 2024 | $20.90 | $22.90 | $20.75 | $22.51 | +7.24% | 11,448 |
| Jul 8, 2024 | $19.60 | $21.12 | $19.60 | $20.99 | +7.09% | 7,400 |
| Jul 1, 2024 | $19.65 | $20.03 | $19.55 | $19.60 | -2.00% | 3,076 |
| Jun 24, 2024 | $21.69 | $21.69 | $19.35 | $20.00 | -3.61% | 19,285 |
| Jun 17, 2024 | $22.58 | $22.58 | $20.75 | $20.75 | -5.38% | 9,268 |
| Jun 10, 2024 | $22.40 | $22.50 | $21.93 | $21.93 | -1.66% | 5,440 |
| Jun 3, 2024 | $23.24 | $23.31 | $22.10 | $22.30 | -4.33% | 6,295 |
| May 28, 2024 | $24.01 | $24.50 | $23.30 | $23.31 | -0.81% | 9,352 |
| May 20, 2024 | $23.68 | $24.00 | $23.50 | $23.50 | -0.42% | 9,410 |
| May 13, 2024 | $23.40 | $23.70 | $23.40 | $23.60 | +0.21% | 7,699 |
| May 6, 2024 | $23.49 | $23.97 | $22.77 | $23.55 | +3.29% | 6,658 |
| Apr 29, 2024 | $23.50 | $23.50 | $22.50 | $22.80 | -2.98% | 5,446 |
| Apr 22, 2024 | $23.50 | $23.50 | $23.50 | $23.50 | 0.00% | 1,139 |
| Apr 15, 2024 | $24.00 | $24.17 | $23.50 | $23.50 | -2.65% | 11,553 |
| Apr 8, 2024 | $23.40 | $24.20 | $22.67 | $24.14 | +3.61% | 19,734 |
| Apr 1, 2024 | $23.91 | $24.00 | $23.30 | $23.30 | -4.71% | 5,799 |
| Mar 25, 2024 | $24.10 | $24.48 | $23.40 | $24.45 | +1.92% | 8,664 |
| Mar 18, 2024 | $23.65 | $24.51 | $23.31 | $23.99 | -1.84% | 25,308 |
| Mar 11, 2024 | $24.00 | $24.83 | $22.82 | $24.44 | +1.83% | 47,855 |
| Mar 4, 2024 | $25.00 | $25.05 | $24.00 | $24.00 | -4.91% | 16,605 |
| Feb 26, 2024 | $25.00 | $25.25 | $24.76 | $25.24 | -0.55% | 10,207 |
| Feb 20, 2024 | $25.19 | $25.38 | $24.76 | $25.38 | -0.39% | 11,766 |
| Feb 12, 2024 | $24.71 | $25.50 | $24.60 | $25.48 | +2.87% | 14,909 |
| Feb 5, 2024 | $24.60 | $25.00 | $24.00 | $24.77 | +2.99% | 13,388 |
| Jan 29, 2024 | $24.02 | $24.98 | $24.00 | $24.05 | 0.00% | 5,340 |
| Jan 22, 2024 | $25.00 | $25.00 | $24.00 | $24.05 | +0.21% | 5,813 |
| Jan 16, 2024 | $22.78 | $25.00 | $22.25 | $24.00 | +7.38% | 8,763 |
| Jan 8, 2024 | $21.75 | $22.35 | $21.75 | $22.35 | +3.14% | 1,425 |
| Jan 2, 2024 | $22.81 | $22.81 | $21.67 | $21.67 | -5.78% | 15,431 |
| Dec 26, 2023 | $22.90 | $23.65 | $22.56 | $23.00 | -0.43% | 10,190 |
| Dec 18, 2023 | $23.50 | $24.00 | $23.10 | $23.10 | -1.70% | 3,661 |
| Dec 11, 2023 | $24.00 | $24.00 | $22.65 | $23.50 | -0.84% | 14,335 |
| Dec 4, 2023 | $24.00 | $24.99 | $23.66 | $23.70 | +1.67% | 11,884 |
| Nov 27, 2023 | $22.56 | $23.80 | $22.50 | $23.31 | +4.53% | 20,228 |
| Nov 20, 2023 | $23.02 | $23.35 | $22.26 | $22.30 | -5.61% | 12,352 |
| Nov 13, 2023 | $24.14 | $24.20 | $22.90 | $23.62 | -2.14% | 12,234 |
| Nov 6, 2023 | $23.24 | $24.15 | $21.71 | $24.14 | +7.29% | 7,944 |
| Oct 30, 2023 | $24.15 | $24.15 | $21.69 | $22.50 | -7.02% | 5,792 |
| Oct 23, 2023 | $24.46 | $25.00 | $23.78 | $24.20 | -0.53% | 11,168 |
| Oct 16, 2023 | $24.49 | $25.00 | $24.00 | $24.33 | -0.81% | 5,865 |
| Oct 9, 2023 | $24.00 | $25.00 | $24.00 | $24.53 | +2.12% | 7,270 |
| Oct 2, 2023 | $24.00 | $24.45 | $24.00 | $24.02 | -0.95% | 5,044 |
| Sep 25, 2023 | $24.01 | $24.25 | $24.00 | $24.25 | -0.55% | 2,428 |
| Sep 18, 2023 | $24.47 | $24.52 | $24.00 | $24.38 | +0.01% | 2,107 |
| Sep 11, 2023 | $24.50 | $24.50 | $24.05 | $24.38 | -0.49% | 7,573 |
| Sep 5, 2023 | $24.25 | $24.50 | $23.47 | $24.50 | 0.00% | 7,425 |
| Aug 28, 2023 | $24.00 | $25.00 | $24.00 | $24.50 | -2.97% | 7,836 |
| Aug 21, 2023 | $25.00 | $25.35 | $24.71 | $25.25 | -2.70% | 9,553 |
| Aug 14, 2023 | $25.12 | $25.95 | $24.44 | $25.95 | +3.80% | 4,543 |
| Aug 7, 2023 | $25.00 | $25.62 | $24.50 | $25.00 | -1.19% | 16,773 |
| Jul 31, 2023 | $24.48 | $25.30 | $24.35 | $25.30 | +3.27% | 11,522 |
| Jul 24, 2023 | $24.11 | $24.50 | $21.90 | $24.50 | +1.91% | 16,226 |
| Jul 17, 2023 | $24.26 | $24.50 | $23.57 | $24.04 | -0.91% | 12,645 |
| Jul 10, 2023 | $24.58 | $24.58 | $24.00 | $24.26 | -0.57% | 8,490 |
| Jul 3, 2023 | $24.31 | $24.60 | $24.30 | $24.40 | -1.37% | 12,044 |
| Jun 26, 2023 | $24.28 | $24.74 | $24.25 | $24.74 | -0.76% | 2,898 |
| Jun 20, 2023 | $24.50 | $24.99 | $24.13 | $24.93 | +0.52% | 11,014 |
| Jun 12, 2023 | $24.99 | $24.99 | $24.30 | $24.80 | -0.72% | 36,571 |
| Jun 5, 2023 | $24.75 | $25.05 | $24.50 | $24.98 | +1.63% | 15,564 |
| May 30, 2023 | $23.86 | $24.73 | $23.86 | $24.58 | +1.19% | 8,606 |
| May 22, 2023 | $24.25 | $24.38 | $23.40 | $24.29 | +0.16% | 17,240 |
| May 15, 2023 | $25.00 | $25.00 | $24.00 | $24.25 | -0.36% | 10,986 |
| May 8, 2023 | $24.40 | $24.98 | $23.60 | $24.34 | -1.26% | 8,928 |
| May 1, 2023 | $23.01 | $24.65 | $23.01 | $24.65 | +7.17% | 9,192 |
| Apr 24, 2023 | $25.00 | $25.00 | $22.78 | $23.00 | -7.59% | 18,295 |
| Apr 17, 2023 | $23.80 | $25.00 | $23.64 | $24.89 | +0.97% | 6,384 |
| Apr 10, 2023 | $23.51 | $25.00 | $23.51 | $24.65 | +1.27% | 5,844 |
| Apr 3, 2023 | $23.25 | $24.51 | $23.25 | $24.34 | +3.97% | 7,923 |
| Mar 27, 2023 | $24.50 | $25.00 | $23.14 | $23.41 | -2.62% | 9,248 |
| Mar 20, 2023 | $24.10 | $24.15 | $21.96 | $24.04 | +0.17% | 109,800 |
| Mar 13, 2023 | $26.01 | $26.45 | $24.00 | $24.00 | -8.40% | 13,593 |
| Mar 6, 2023 | $26.50 | $26.50 | $26.00 | $26.20 | -0.11% | 6,974 |
| Feb 27, 2023 | $26.04 | $26.50 | $26.03 | $26.23 | +0.85% | 11,619 |
| Feb 21, 2023 | $26.00 | $26.23 | $26.00 | $26.01 | -0.91% | 10,455 |
| Feb 13, 2023 | $27.43 | $27.80 | $26.00 | $26.25 | -5.23% | 38,954 |
| Feb 6, 2023 | $27.00 | $27.99 | $26.14 | $27.70 | +1.95% | 30,230 |
| Jan 30, 2023 | $26.00 | $27.50 | $26.00 | $27.17 | +4.30% | 17,788 |
| Jan 23, 2023 | $26.25 | $26.70 | $26.00 | $26.05 | +0.19% | 17,518 |
| Jan 17, 2023 | $26.05 | $26.48 | $26.00 | $26.00 | -0.15% | 23,554 |
| Jan 9, 2023 | $26.12 | $26.25 | $26.04 | $26.04 | -1.18% | 3,302 |
| Jan 3, 2023 | $26.90 | $27.21 | $26.00 | $26.35 | -0.26% | 14,975 |
| Dec 27, 2022 | $26.50 | $26.51 | $26.00 | $26.42 | -0.30% | 2,830 |
| Dec 19, 2022 | $26.04 | $27.67 | $26.00 | $26.50 | +0.08% | 6,657 |
| Dec 12, 2022 | $27.65 | $27.65 | $26.00 | $26.48 | +1.42% | 22,263 |
| Dec 5, 2022 | $26.37 | $26.71 | $26.11 | $26.11 | +0.42% | 3,395 |
| Nov 28, 2022 | $28.00 | $28.00 | $25.99 | $26.00 | -8.93% | 30,689 |
| Nov 21, 2022 | $30.00 | $30.00 | $27.94 | $28.55 | -4.11% | 4,925 |
| Nov 14, 2022 | $28.38 | $31.20 | $27.90 | $29.78 | +5.36% | 22,675 |
| Nov 7, 2022 | $26.90 | $28.26 | $26.25 | $28.26 | +5.09% | 23,897 |
| Oct 31, 2022 | $26.00 | $26.95 | $26.00 | $26.89 | +1.89% | 6,713 |
| Oct 24, 2022 | $26.80 | $26.89 | $26.00 | $26.39 | -0.04% | 7,992 |
| Oct 17, 2022 | $27.57 | $27.57 | $25.65 | $26.40 | -2.22% | 20,075 |
| Oct 10, 2022 | $25.71 | $27.43 | $25.50 | $27.00 | +7.14% | 13,364 |
| Oct 3, 2022 | $27.21 | $28.86 | $22.68 | $25.20 | -9.42% | 30,600 |
| Sep 26, 2022 | $28.38 | $29.24 | $27.82 | $27.82 | -1.98% | 5,079 |
| Sep 19, 2022 | $29.85 | $29.90 | $28.20 | $28.38 | -6.33% | 63,505 |
| Sep 12, 2022 | $28.91 | $30.50 | $27.89 | $30.30 | +6.88% | 170,543 |
| Sep 6, 2022 | $28.73 | $29.67 | $26.29 | $28.35 | -3.08% | 40,147 |
| Aug 29, 2022 | $30.08 | $30.19 | $29.25 | $29.25 | -2.86% | 19,223 |
| Aug 22, 2022 | $32.49 | $32.49 | $30.11 | $30.11 | -7.33% | 2,468 |
| Aug 15, 2022 | $31.11 | $32.49 | $31.00 | $32.49 | +6.52% | 14,577 |
| Aug 8, 2022 | $30.52 | $32.38 | $29.58 | $30.50 | +1.67% | 14,687 |
| Aug 1, 2022 | $29.74 | $30.52 | $29.74 | $30.00 | +2.25% | 33,398 |
| Jul 25, 2022 | $29.27 | $29.99 | $29.00 | $29.34 | +0.24% | 5,366 |
| Jul 18, 2022 | $30.25 | $30.25 | $29.27 | $29.27 | +0.93% | 14,389 |
| Jul 11, 2022 | $29.40 | $29.50 | $29.00 | $29.00 | -1.56% | 10,367 |
| Jul 5, 2022 | $31.99 | $31.99 | $29.46 | $29.46 | -4.94% | 14,069 |
| Jun 27, 2022 | $28.98 | $31.07 | $28.58 | $30.99 | +7.98% | 8,439 |
| Jun 21, 2022 | $30.86 | $31.15 | $28.38 | $28.70 | -9.58% | 16,035 |
| Jun 13, 2022 | $29.18 | $31.99 | $26.93 | $31.74 | +6.37% | 21,958 |
| Jun 6, 2022 | $30.00 | $30.52 | $29.74 | $29.84 | -0.53% | 29,337 |
| May 31, 2022 | $30.24 | $31.87 | $30.00 | $30.00 | -2.79% | 31,784 |
| May 23, 2022 | $31.00 | $31.98 | $29.63 | $30.86 | -0.93% | 12,865 |
| May 16, 2022 | $31.87 | $31.95 | $30.51 | $31.15 | +0.32% | 15,245 |
| May 9, 2022 | $30.10 | $31.50 | $30.10 | $31.05 | +0.98% | 15,939 |
| May 2, 2022 | $30.40 | $31.31 | $30.10 | $30.75 | +0.85% | 9,779 |
| Apr 25, 2022 | $31.25 | $31.99 | $30.00 | $30.49 | +0.10% | 4,261 |
| Apr 18, 2022 | $30.00 | $30.48 | $30.00 | $30.46 | +0.91% | 15,075 |
| Apr 11, 2022 | $30.16 | $30.19 | $30.00 | $30.19 | +0.37% | 2,241 |
| Apr 4, 2022 | $29.81 | $30.08 | $29.81 | $30.08 | +0.25% | 3,398 |
| Mar 28, 2022 | $30.37 | $30.37 | $30.00 | $30.00 | -1.22% | 1,734 |
| Mar 21, 2022 | $31.23 | $31.25 | $30.06 | $30.37 | -2.13% | 4,052 |
| Mar 14, 2022 | $30.42 | $31.03 | $29.81 | $31.03 | +3.50% | 11,027 |
| Mar 7, 2022 | $30.44 | $31.30 | $29.81 | $29.98 | +0.57% | 6,973 |
| Feb 28, 2022 | $30.60 | $30.60 | $29.67 | $29.81 | -3.06% | 25,165 |
| Feb 22, 2022 | $31.99 | $31.99 | $30.25 | $30.75 | -3.76% | 11,919 |
| Feb 14, 2022 | $30.84 | $31.95 | $30.65 | $31.95 | +2.42% | 28,952 |
| Feb 7, 2022 | $29.98 | $31.24 | $29.98 | $31.19 | +4.02% | 21,142 |
| Jan 31, 2022 | $29.72 | $29.99 | $29.45 | $29.99 | -0.03% | 16,967 |
| Jan 24, 2022 | $30.00 | $30.68 | $30.00 | $30.00 | -0.07% | 31,577 |
| Jan 18, 2022 | $29.82 | $31.00 | $29.82 | $30.02 | +0.07% | 5,050 |
| Jan 10, 2022 | $29.49 | $30.82 | $29.49 | $30.00 | +2.18% | 12,661 |
| Jan 3, 2022 | $29.41 | $29.44 | $29.08 | $29.36 | -0.98% | 4,592 |
| Dec 27, 2021 | $29.01 | $30.00 | $28.60 | $29.65 | +4.77% | 9,667 |
| Dec 20, 2021 | $28.71 | $28.71 | $28.28 | $28.30 | -4.61% | 2,451 |
| Dec 13, 2021 | $28.59 | $29.67 | $27.97 | $29.67 | +5.51% | 29,070 |
| Dec 6, 2021 | $27.88 | $28.39 | $27.61 | $28.12 | +0.90% | 8,178 |
| Nov 29, 2021 | $28.58 | $28.83 | $27.87 | $27.87 | -1.90% | 20,095 |
| Nov 22, 2021 | $28.62 | $28.98 | $28.04 | $28.41 | +0.14% | 17,704 |
| Nov 15, 2021 | $29.89 | $32.29 | $28.31 | $28.37 | -3.70% | 134,621 |
| Nov 8, 2021 | $28.02 | $29.52 | $27.95 | $29.46 | +7.36% | 23,322 |
| Nov 1, 2021 | $27.86 | $28.17 | $27.44 | $27.44 | -1.51% | 30,498 |
| Oct 25, 2021 | $27.45 | $28.24 | $27.18 | $27.86 | +1.68% | 16,239 |
| Oct 18, 2021 | $27.35 | $27.58 | $27.15 | $27.40 | +0.15% | 32,005 |
| Oct 11, 2021 | $27.25 | $27.49 | $27.15 | $27.36 | +0.40% | 4,148 |
| Oct 4, 2021 | $27.27 | $27.55 | $27.13 | $27.25 | 0.00% | 8,814 |
| Sep 27, 2021 | $27.38 | $27.74 | $26.70 | $27.25 | -0.76% | 29,407 |
| Sep 20, 2021 | $27.63 | $28.21 | $27.46 | $27.46 | -3.24% | 14,691 |
| Sep 13, 2021 | $27.50 | $28.75 | $27.50 | $28.38 | +4.72% | 40,361 |
| Sep 7, 2021 | $27.70 | $27.95 | $27.10 | $27.10 | -0.81% | 16,280 |
| Aug 30, 2021 | $27.00 | $28.80 | $27.00 | $27.32 | +1.49% | 13,814 |
| Aug 23, 2021 | $26.75 | $27.70 | $26.75 | $26.92 | +0.30% | 28,637 |
| Aug 16, 2021 | $26.04 | $27.45 | $25.50 | $26.84 | +3.23% | 23,384 |
| Aug 9, 2021 | $24.94 | $26.50 | $24.94 | $26.00 | +4.38% | 27,926 |
| Aug 2, 2021 | $24.96 | $24.96 | $24.57 | $24.91 | +0.93% | 10,767 |
| Jul 26, 2021 | $24.52 | $25.40 | $24.52 | $24.68 | -0.32% | 27,241 |
| Jul 19, 2021 | $24.54 | $26.20 | $24.25 | $24.76 | 0.00% | 36,841 |
| Jul 12, 2021 | $24.45 | $26.02 | $24.35 | $24.76 | +1.35% | 27,263 |
| Jul 6, 2021 | $24.40 | $24.75 | $23.87 | $24.43 | -0.33% | 48,732 |
| Jun 28, 2021 | $24.63 | $25.10 | $24.20 | $24.51 | +0.16% | 49,471 |
| Jun 21, 2021 | $23.41 | $24.91 | $23.28 | $24.47 | +4.53% | 682,235 |
| Jun 14, 2021 | $23.45 | $23.93 | $23.13 | $23.41 | +0.26% | 133,285 |
| Jun 7, 2021 | $23.47 | $25.35 | $23.13 | $23.35 | +0.43% | 81,264 |
| Jun 1, 2021 | $23.50 | $23.98 | $23.16 | $23.25 | -0.81% | 45,087 |
| May 24, 2021 | $23.20 | $29.00 | $22.72 | $23.44 | +1.08% | 266,926 |
| May 17, 2021 | $23.86 | $24.18 | $23.00 | $23.19 | -3.37% | 34,327 |
| May 10, 2021 | $23.03 | $24.50 | $22.81 | $24.00 | +4.30% | 87,383 |
| May 3, 2021 | $22.65 | $23.44 | $22.55 | $23.01 | +2.82% | 70,253 |
| Apr 26, 2021 | $22.95 | $23.50 | $22.33 | $22.38 | -2.78% | 77,705 |
| Apr 19, 2021 | $23.08 | $24.25 | $22.95 | $23.02 | -0.22% | 74,968 |
| Apr 12, 2021 | $23.15 | $24.24 | $22.50 | $23.07 | -0.43% | 41,631 |
| Apr 5, 2021 | $24.66 | $25.25 | $23.03 | $23.17 | -7.32% | 73,981 |
| Mar 29, 2021 | $24.89 | $27.33 | $24.27 | $25.00 | +1.42% | 63,801 |
| Mar 22, 2021 | $26.43 | $27.34 | $24.05 | $24.65 | -6.95% | 41,412 |
| Mar 15, 2021 | $30.18 | $30.18 | $25.94 | $26.49 | -12.69% | 54,764 |
| Mar 8, 2021 | $28.44 | $32.70 | $28.44 | $30.34 | +6.20% | 76,704 |
| Mar 1, 2021 | $25.09 | $30.68 | $23.89 | $28.57 | +17.62% | 57,057 |
| Feb 22, 2021 | $24.50 | $28.00 | $24.20 | $24.29 | -0.78% | 60,219 |
| Feb 16, 2021 | $23.44 | $24.55 | $23.09 | $24.48 | +4.53% | 80,804 |
| Feb 8, 2021 | $22.76 | $23.42 | $22.69 | $23.42 | +2.27% | 63,410 |
| Feb 1, 2021 | $21.50 | $24.25 | $21.24 | $22.90 | +6.56% | 125,304 |
| Jan 25, 2021 | $23.68 | $24.00 | $21.16 | $21.49 | -10.23% | 74,550 |
| Jan 19, 2021 | $24.88 | $24.88 | $23.20 | $23.94 | +0.38% | 40,305 |
| Jan 11, 2021 | $23.30 | $24.45 | $23.00 | $23.85 | +2.36% | 43,211 |
| Jan 4, 2021 | $24.07 | $24.58 | $23.30 | $23.30 | -1.27% | 40,752 |
| Dec 28, 2020 | $24.28 | $24.29 | $23.33 | $23.60 | -0.63% | 17,605 |
| Dec 21, 2020 | $23.54 | $24.14 | $23.10 | $23.75 | +2.59% | 22,190 |
| Dec 14, 2020 | $23.86 | $24.72 | $23.15 | $23.15 | -1.49% | 44,418 |
| Dec 7, 2020 | $23.50 | $23.80 | $22.29 | $23.50 | +1.73% | 32,306 |
| Nov 30, 2020 | $23.15 | $23.48 | $22.08 | $23.10 | -1.49% | 35,408 |
| Nov 23, 2020 | $22.45 | $23.94 | $22.28 | $23.45 | +3.35% | 24,741 |
| Nov 16, 2020 | $22.10 | $22.96 | $22.10 | $22.69 | +4.08% | 32,514 |
| Nov 9, 2020 | $22.40 | $23.00 | $21.37 | $21.80 | +3.71% | 88,509 |
| Nov 2, 2020 | $22.05 | $23.37 | $21.02 | $21.02 | -1.82% | 25,408 |
| Oct 26, 2020 | $22.90 | $22.99 | $20.59 | $21.41 | -6.79% | 27,890 |
| Oct 19, 2020 | $23.20 | $23.40 | $22.38 | $22.97 | -1.63% | 18,181 |
| Oct 12, 2020 | $22.40 | $24.40 | $22.30 | $23.35 | +4.01% | 23,611 |
| Oct 5, 2020 | $21.65 | $22.50 | $21.26 | $22.45 | +4.81% | 14,594 |
| Sep 28, 2020 | $21.00 | $21.86 | $20.51 | $21.42 | +2.29% | 12,361 |
| Sep 21, 2020 | $21.00 | $21.08 | $20.12 | $20.94 | -3.77% | 16,521 |
| Sep 14, 2020 | $22.40 | $22.50 | $20.11 | $21.76 | -1.76% | 15,337 |
| Sep 8, 2020 | $21.96 | $22.47 | $21.55 | $22.15 | -1.34% | 8,259 |
| Aug 31, 2020 | $22.50 | $24.07 | $21.20 | $22.45 | +0.09% | 30,688 |
| Aug 24, 2020 | $24.06 | $24.49 | $22.05 | $22.43 | -5.80% | 25,090 |
| Aug 17, 2020 | $24.04 | $24.60 | $23.02 | $23.81 | -1.41% | 22,314 |
| Aug 10, 2020 | $21.31 | $24.15 | $21.31 | $24.15 | +15.05% | 32,247 |
| Aug 3, 2020 | $19.93 | $21.39 | $19.69 | $20.99 | +6.55% | 15,464 |
| Jul 27, 2020 | $20.03 | $20.87 | $19.69 | $19.70 | -1.15% | 12,087 |
| Jul 20, 2020 | $20.40 | $20.70 | $19.90 | $19.93 | +0.30% | 13,693 |
| Jul 13, 2020 | $20.70 | $22.68 | $19.20 | $19.87 | -2.60% | 32,799 |
| Jul 6, 2020 | $22.78 | $23.42 | $19.70 | $20.40 | -10.33% | 27,599 |
| Jun 29, 2020 | $21.90 | $23.20 | $21.78 | $22.75 | +7.21% | 20,104 |
| Jun 22, 2020 | $23.04 | $23.15 | $21.05 | $21.22 | -5.65% | 44,061 |
| Jun 15, 2020 | $22.99 | $26.99 | $21.00 | $22.49 | -2.47% | 62,520 |
| Jun 8, 2020 | $25.65 | $25.82 | $22.50 | $23.06 | -12.95% | 24,109 |
| Jun 1, 2020 | $25.22 | $26.49 | $24.19 | $26.49 | +5.75% | 34,763 |
| May 26, 2020 | $26.74 | $27.98 | $25.05 | $25.05 | -4.46% | 29,186 |
| May 18, 2020 | $25.43 | $27.70 | $24.66 | $26.22 | +5.85% | 23,180 |
| May 11, 2020 | $25.65 | $27.96 | $23.02 | $24.77 | -6.53% | 34,209 |
| May 4, 2020 | $24.33 | $27.24 | $22.67 | $26.50 | +4.78% | 27,730 |
| Apr 27, 2020 | $23.19 | $28.00 | $23.19 | $25.29 | +8.73% | 28,078 |
| Apr 20, 2020 | $23.53 | $25.88 | $22.00 | $23.26 | -4.63% | 15,364 |
| Apr 13, 2020 | $27.26 | $27.80 | $22.24 | $24.39 | -12.89% | 40,612 |
| Apr 6, 2020 | $29.01 | $29.40 | $26.60 | $28.00 | -1.75% | 24,806 |
| Mar 30, 2020 | $30.46 | $30.46 | $26.09 | $28.50 | +2.67% | 24,476 |
| Mar 23, 2020 | $23.82 | $30.50 | $20.38 | $27.76 | +20.64% | 29,741 |
| Mar 16, 2020 | $24.25 | $30.25 | $23.00 | $23.01 | -11.33% | 45,430 |
| Mar 9, 2020 | $29.25 | $31.75 | $20.95 | $25.95 | -13.50% | 43,221 |
| Mar 2, 2020 | $27.89 | $30.00 | $27.87 | $30.00 | +7.91% | 27,404 |
| Feb 24, 2020 | $32.51 | $33.00 | $27.60 | $27.80 | -15.81% | 23,494 |
| Feb 18, 2020 | $33.77 | $33.85 | $33.02 | $33.02 | -2.22% | 8,417 |
| Feb 10, 2020 | $33.81 | $34.58 | $33.72 | $33.77 | +0.21% | 12,102 |
| Feb 3, 2020 | $33.89 | $34.83 | $33.10 | $33.70 | +1.97% | 20,503 |
| Jan 27, 2020 | $35.26 | $36.10 | $33.05 | $33.05 | -7.68% | 14,446 |
| Jan 21, 2020 | $37.20 | $38.13 | $35.80 | $35.80 | -4.38% | 11,154 |
| Jan 13, 2020 | $37.85 | $38.93 | $36.92 | $37.44 | -0.95% | 30,936 |
| Jan 6, 2020 | $38.99 | $38.99 | $37.80 | $37.80 | -2.45% | 22,544 |
| Dec 30, 2019 | $40.50 | $41.20 | $38.50 | $38.75 | -5.23% | 22,670 |
| Dec 23, 2019 | $40.77 | $41.50 | $38.85 | $40.89 | +0.91% | 21,914 |
| Dec 16, 2019 | $39.71 | $41.46 | $37.56 | $40.52 | +1.89% | 56,744 |
| Dec 9, 2019 | $39.05 | $39.98 | $37.88 | $39.77 | +1.82% | 23,633 |
| Dec 2, 2019 | $37.15 | $39.78 | $36.64 | $39.06 | +3.69% | 24,470 |
| Nov 25, 2019 | $38.41 | $38.85 | $37.03 | $37.67 | +0.19% | 21,720 |
| Nov 18, 2019 | $36.62 | $38.87 | $35.88 | $37.60 | +3.13% | 32,157 |
| Nov 11, 2019 | $36.99 | $38.45 | $36.46 | $36.46 | -1.73% | 30,401 |
| Nov 4, 2019 | $35.92 | $39.00 | $35.47 | $37.10 | +1.12% | 26,163 |
| Oct 28, 2019 | $35.07 | $37.94 | $34.63 | $36.69 | +4.23% | 21,017 |
| Oct 21, 2019 | $36.90 | $38.26 | $35.11 | $35.20 | -4.14% | 29,115 |
| Oct 14, 2019 | $35.10 | $37.44 | $34.51 | $36.72 | +2.89% | 22,921 |
| Oct 7, 2019 | $36.40 | $37.24 | $35.11 | $35.69 | -0.86% | 32,548 |
| Sep 30, 2019 | $36.55 | $37.55 | $33.91 | $36.00 | -0.83% | 20,743 |
| Sep 23, 2019 | $37.63 | $37.90 | $36.16 | $36.30 | -4.32% | 22,530 |
| Sep 16, 2019 | $34.64 | $37.94 | $34.64 | $37.94 | +7.63% | 36,254 |
| Sep 9, 2019 | $33.74 | $35.93 | $32.41 | $35.25 | +7.31% | 29,531 |
| Sep 3, 2019 | $32.09 | $34.57 | $31.14 | $32.85 | +1.99% | 19,513 |
| Aug 26, 2019 | $31.40 | $32.79 | $29.72 | $32.21 | +2.35% | 28,514 |
| Aug 19, 2019 | $32.45 | $33.58 | $30.70 | $31.47 | -1.69% | 39,292 |
| Aug 12, 2019 | $35.12 | $36.02 | $31.99 | $32.01 | -8.93% | 31,475 |
| Aug 5, 2019 | $32.57 | $36.80 | $31.20 | $35.15 | +4.18% | 32,473 |
| Jul 29, 2019 | $36.95 | $37.50 | $33.74 | $33.74 | -8.27% | 13,750 |
| Jul 22, 2019 | $37.21 | $37.61 | $36.67 | $36.78 | -2.96% | 14,833 |
| Jul 15, 2019 | $37.06 | $38.00 | $36.40 | $37.90 | +3.27% | 21,296 |
| Jul 8, 2019 | $36.58 | $38.28 | $35.95 | $36.70 | -2.13% | 24,338 |
| Jul 1, 2019 | $37.98 | $39.28 | $37.15 | $37.50 | -2.77% | 13,467 |
| Jun 24, 2019 | $37.09 | $38.57 | $35.61 | $38.57 | +2.85% | 31,535 |
| Jun 17, 2019 | $37.50 | $38.45 | $36.75 | $37.50 | +0.11% | 14,484 |
| Jun 10, 2019 | $37.40 | $39.87 | $36.21 | $37.46 | +0.16% | 32,798 |
| Jun 3, 2019 | $35.65 | $38.45 | $35.27 | $37.40 | +3.03% | 32,300 |
| May 28, 2019 | $37.95 | $37.95 | $36.30 | $36.30 | -4.40% | 6,818 |
| May 20, 2019 | $36.94 | $38.67 | $36.29 | $37.97 | +1.06% | 29,184 |
| May 13, 2019 | $38.25 | $38.95 | $36.08 | $37.57 | +1.90% | 21,320 |
| May 6, 2019 | $36.96 | $38.10 | $36.29 | $36.87 | -2.90% | 7,806 |
| Apr 29, 2019 | $37.67 | $38.15 | $36.62 | $37.97 | -0.13% | 19,558 |
| Apr 22, 2019 | $39.30 | $39.99 | $37.25 | $38.02 | -4.52% | 13,557 |
| Apr 15, 2019 | $37.67 | $40.04 | $37.20 | $39.82 | +6.61% | 32,947 |
| Apr 8, 2019 | $36.24 | $37.99 | $35.00 | $37.35 | +1.30% | 36,736 |
| Apr 1, 2019 | $36.95 | $38.15 | $35.48 | $36.87 | +1.99% | 53,008 |
| Mar 25, 2019 | $35.15 | $39.68 | $35.00 | $36.15 | +3.29% | 12,846 |
| Mar 18, 2019 | $38.37 | $38.37 | $34.39 | $35.00 | -7.87% | 44,109 |
| Mar 11, 2019 | $35.12 | $39.29 | $35.00 | $37.99 | +9.64% | 67,238 |
| Mar 4, 2019 | $37.50 | $37.50 | $33.32 | $34.65 | -5.79% | 28,005 |
| Feb 25, 2019 | $38.04 | $39.07 | $35.46 | $36.78 | -3.21% | 39,257 |
| Feb 19, 2019 | $38.35 | $40.97 | $36.39 | $38.00 | -1.45% | 31,994 |
| Feb 11, 2019 | $37.06 | $40.00 | $36.72 | $38.56 | +5.24% | 47,316 |
| Feb 4, 2019 | $37.66 | $38.98 | $35.40 | $36.64 | +0.96% | 56,152 |
| Jan 28, 2019 | $34.90 | $37.18 | $34.36 | $36.29 | +3.98% | 48,703 |
| Jan 22, 2019 | $36.40 | $36.59 | $33.27 | $34.90 | -0.14% | 32,819 |
| Jan 14, 2019 | $35.85 | $39.77 | $34.13 | $34.95 | -3.90% | 47,171 |
| Jan 7, 2019 | $39.96 | $40.85 | $34.69 | $36.37 | -3.63% | 17,379 |
| Dec 31, 2018 | $33.79 | $37.74 | $33.50 | $37.74 | +12.69% | 22,036 |
| Dec 24, 2018 | $27.08 | $33.94 | $26.45 | $33.49 | +22.90% | 31,066 |
| Dec 17, 2018 | $32.51 | $32.51 | $27.25 | $27.25 | -18.00% | 29,006 |
| Dec 10, 2018 | $36.25 | $36.70 | $33.23 | $33.23 | -5.06% | 29,859 |
| Dec 3, 2018 | $37.52 | $37.98 | $34.50 | $35.00 | -5.79% | 19,650 |
| Nov 26, 2018 | $37.35 | $38.80 | $36.49 | $37.15 | +0.41% | 34,372 |
| Nov 19, 2018 | $36.32 | $37.00 | $34.66 | $37.00 | +1.79% | 7,650 |
| Nov 12, 2018 | $38.49 | $40.35 | $35.60 | $36.35 | -5.09% | 49,446 |
| Nov 5, 2018 | $36.45 | $40.20 | $36.25 | $38.30 | +7.28% | 10,820 |
| Oct 29, 2018 | $36.96 | $37.09 | $33.12 | $35.70 | +1.74% | 25,731 |
| Oct 22, 2018 | $38.50 | $39.23 | $34.01 | $35.09 | -8.26% | 40,578 |
| Oct 15, 2018 | $36.82 | $41.47 | $36.82 | $38.25 | +3.41% | 30,930 |
| Oct 8, 2018 | $36.67 | $38.87 | $36.67 | $36.99 | +1.99% | 32,016 |
| Oct 1, 2018 | $37.04 | $39.97 | $35.16 | $36.27 | -1.04% | 41,324 |
| Sep 24, 2018 | $39.00 | $39.00 | $35.95 | $36.65 | -4.18% | 23,770 |
| Sep 17, 2018 | $36.75 | $38.80 | $34.95 | $38.25 | +5.37% | 64,872 |
| Sep 10, 2018 | $39.75 | $40.70 | $34.56 | $36.30 | -7.16% | 38,036 |
| Sep 4, 2018 | $41.75 | $41.85 | $38.85 | $39.10 | -7.24% | 35,771 |
| Aug 27, 2018 | $46.00 | $46.17 | $41.50 | $42.15 | -8.67% | 28,207 |
| Aug 20, 2018 | $46.45 | $47.00 | $45.60 | $46.15 | -0.54% | 23,368 |
| Aug 13, 2018 | $49.80 | $52.20 | $44.45 | $46.40 | -6.55% | 61,881 |
| Aug 6, 2018 | $49.10 | $50.73 | $48.05 | $49.65 | +1.33% | 21,375 |
| Jul 30, 2018 | $48.80 | $50.96 | $48.05 | $49.00 | +0.31% | 22,787 |
| Jul 23, 2018 | $51.40 | $52.00 | $48.70 | $48.85 | -4.40% | 31,302 |
| Jul 16, 2018 | $51.25 | $52.60 | $49.45 | $51.10 | -0.49% | 42,498 |
| Jul 9, 2018 | $54.10 | $54.35 | $50.55 | $51.35 | -5.08% | 48,168 |
| Jul 2, 2018 | $53.05 | $54.10 | $52.35 | $54.10 | +3.15% | 25,978 |
| Jun 25, 2018 | $54.90 | $55.35 | $52.10 | $52.45 | -5.83% | 47,464 |
| Jun 18, 2018 | $50.95 | $56.15 | $50.95 | $55.70 | +9.11% | 117,056 |
| Jun 11, 2018 | $50.73 | $52.40 | $49.70 | $51.05 | -0.87% | 125,352 |
| Jun 4, 2018 | $48.70 | $55.03 | $48.70 | $51.50 | +5.75% | 69,124 |
| May 29, 2018 | $48.50 | $52.45 | $48.05 | $48.70 | -0.81% | 47,594 |
| May 21, 2018 | $49.35 | $50.85 | $48.18 | $49.10 | -0.81% | 41,545 |
| May 14, 2018 | $48.45 | $50.40 | $46.35 | $49.50 | +2.70% | 47,034 |
| May 7, 2018 | $45.85 | $48.47 | $45.70 | $48.20 | +4.10% | 41,794 |
| Apr 30, 2018 | $46.30 | $46.80 | $44.25 | $46.30 | +0.11% | 44,023 |
| Apr 23, 2018 | $44.10 | $46.77 | $43.75 | $46.25 | +3.82% | 33,842 |
| Apr 16, 2018 | $42.90 | $45.40 | $42.90 | $44.55 | +2.89% | 55,070 |
| Apr 9, 2018 | $41.70 | $43.80 | $40.90 | $43.30 | +4.97% | 63,250 |
| Apr 2, 2018 | $41.85 | $43.85 | $40.75 | $41.25 | -1.43% | 42,060 |
| Mar 26, 2018 | $41.85 | $42.60 | $40.59 | $41.85 | 0.00% | 44,346 |
| Mar 19, 2018 | $42.85 | $44.45 | $41.56 | $41.85 | -3.13% | 92,598 |
| Mar 12, 2018 | $41.90 | $43.25 | $39.95 | $43.20 | +5.11% | 59,617 |
| Mar 5, 2018 | $40.35 | $41.95 | $39.10 | $41.10 | +0.61% | 37,764 |
| Feb 26, 2018 | $41.55 | $41.75 | $38.40 | $40.85 | -2.51% | 40,913 |
| Feb 20, 2018 | $41.95 | $42.15 | $40.25 | $41.90 | -0.59% | 29,770 |
| Feb 12, 2018 | $40.25 | $42.60 | $39.75 | $42.15 | +5.90% | 26,796 |
| Feb 5, 2018 | $40.30 | $41.95 | $35.19 | $39.80 | -2.21% | 65,055 |
| Jan 29, 2018 | $42.40 | $43.25 | $39.38 | $40.70 | -4.01% | 22,613 |
| Jan 22, 2018 | $40.25 | $43.25 | $38.51 | $42.40 | +5.34% | 23,772 |
| Jan 16, 2018 | $38.65 | $40.25 | $37.90 | $40.25 | +3.60% | 12,305 |
| Jan 8, 2018 | $39.65 | $39.65 | $36.48 | $38.85 | -2.14% | 23,902 |
| Jan 2, 2018 | $41.05 | $41.30 | $39.55 | $39.70 | -1.73% | 14,239 |
| Dec 26, 2017 | $42.05 | $43.85 | $40.40 | $40.40 | -5.05% | 18,024 |
| Dec 18, 2017 | $41.85 | $43.30 | $39.75 | $42.55 | +2.04% | 21,934 |
| Dec 11, 2017 | $38.85 | $42.80 | $38.85 | $41.70 | +6.51% | 46,265 |
| Dec 4, 2017 | $40.25 | $40.25 | $38.40 | $39.15 | -1.26% | 11,455 |
| Nov 27, 2017 | $37.45 | $40.10 | $37.35 | $39.65 | +5.87% | 31,632 |
| Nov 20, 2017 | $35.85 | $37.50 | $35.15 | $37.45 | +4.32% | 9,349 |
| Nov 13, 2017 | $34.85 | $36.00 | $34.85 | $35.90 | +1.27% | 9,660 |
| Nov 6, 2017 | $35.20 | $35.85 | $34.80 | $35.45 | -0.28% | 9,870 |
| Oct 30, 2017 | $35.70 | $36.10 | $35.00 | $35.55 | -2.47% | 10,105 |
| Oct 23, 2017 | $36.30 | $36.55 | $35.00 | $36.45 | +0.28% | 13,291 |
| Oct 16, 2017 | $37.95 | $38.20 | $35.50 | $36.35 | -3.07% | 21,449 |
| Oct 9, 2017 | $37.00 | $39.00 | $35.40 | $37.50 | +2.04% | 24,592 |
| Oct 2, 2017 | $35.15 | $37.30 | $35.10 | $36.75 | +0.96% | 22,399 |
| Sep 25, 2017 | $34.80 | $38.30 | $34.35 | $36.40 | +4.60% | 27,075 |
| Sep 18, 2017 | $31.55 | $35.65 | $31.55 | $34.80 | +9.95% | 14,186 |
| Sep 11, 2017 | $30.60 | $32.50 | $30.45 | $31.65 | +3.77% | 30,089 |
| Sep 5, 2017 | $32.40 | $32.95 | $30.05 | $30.50 | -6.73% | 19,501 |
| Aug 28, 2017 | $30.65 | $33.55 | $30.50 | $32.70 | +7.04% | 18,032 |
| Aug 21, 2017 | $29.70 | $31.95 | $29.45 | $30.55 | +3.38% | 16,180 |
| Aug 14, 2017 | $31.00 | $31.80 | $29.05 | $29.55 | -5.29% | 31,310 |
| Aug 7, 2017 | $32.40 | $32.95 | $30.30 | $31.20 | -4.59% | 25,279 |
| Jul 31, 2017 | $34.85 | $34.85 | $32.00 | $32.70 | -5.63% | 12,458 |
| Jul 24, 2017 | $36.60 | $37.50 | $34.15 | $34.65 | -5.59% | 30,840 |
| Jul 17, 2017 | $37.20 | $37.40 | $36.11 | $36.70 | -1.48% | 30,596 |
| Jul 10, 2017 | $36.70 | $37.40 | $35.36 | $37.25 | +1.22% | 31,215 |
| Jul 3, 2017 | $36.05 | $37.50 | $35.35 | $36.80 | +2.08% | 20,987 |
| Jun 26, 2017 | $32.75 | $37.50 | $32.75 | $36.05 | +11.44% | 74,646 |
| Jun 19, 2017 | $34.95 | $35.25 | $30.90 | $32.35 | -6.64% | 473,881 |
| Jun 12, 2017 | $34.65 | $35.20 | $33.85 | $34.65 | -1.00% | 88,130 |
| Jun 5, 2017 | $33.25 | $35.25 | $33.25 | $35.00 | 0.00% | 23,093 |
| May 30, 2017 | $33.05 | $35.20 | $33.05 | $35.00 | -0.99% | 19,817 |
| May 22, 2017 | $33.00 | $37.45 | $32.45 | $35.35 | +4.59% | 44,340 |
| May 15, 2017 | $31.15 | $33.80 | $30.20 | $33.80 | +8.33% | 18,841 |
| May 8, 2017 | $30.15 | $33.95 | $29.95 | $31.20 | +2.97% | 22,220 |
| May 1, 2017 | $28.90 | $30.70 | $28.75 | $30.30 | +4.84% | 30,277 |
| Apr 24, 2017 | $28.25 | $28.90 | $28.25 | $28.90 | +1.40% | 8,313 |
| Apr 17, 2017 | $28.15 | $28.87 | $28.15 | $28.50 | -1.21% | 9,078 |
| Apr 10, 2017 | $28.70 | $28.85 | $28.25 | $28.85 | +2.49% | 2,708 |
| Apr 3, 2017 | $28.70 | $28.70 | $28.14 | $28.15 | -1.06% | 7,752 |
| Mar 27, 2017 | $28.00 | $28.61 | $28.00 | $28.45 | +0.04% | 5,864 |
| Mar 20, 2017 | $28.48 | $28.60 | $28.00 | $28.44 | +1.39% | 6,858 |
| Mar 13, 2017 | $28.10 | $28.75 | $28.05 | $28.05 | -0.18% | 10,166 |
| Mar 6, 2017 | $29.50 | $29.50 | $28.10 | $28.10 | -3.77% | 2,809 |
| Feb 27, 2017 | $28.50 | $29.22 | $28.50 | $29.20 | +3.12% | 6,837 |
| Feb 21, 2017 | $28.01 | $28.50 | $28.01 | $28.32 | -0.12% | 3,433 |
| Feb 13, 2017 | $28.13 | $29.00 | $27.80 | $28.35 | +0.89% | 22,382 |
| Feb 6, 2017 | $27.95 | $28.50 | $27.40 | $28.10 | +0.67% | 19,768 |
| Jan 30, 2017 | $27.50 | $28.01 | $27.30 | $27.91 | -1.19% | 7,322 |
| Jan 23, 2017 | $27.95 | $28.25 | $27.60 | $28.25 | +3.67% | 5,424 |
| Jan 17, 2017 | $27.45 | $27.71 | $26.50 | $27.25 | +0.74% | 6,109 |
| Jan 9, 2017 | $26.75 | $28.00 | $26.02 | $27.05 | +1.12% | 19,172 |
| Jan 3, 2017 | $26.70 | $27.59 | $26.60 | $26.75 | -1.65% | 2,984 |
| Dec 27, 2016 | $27.95 | $28.09 | $26.70 | $27.20 | -0.91% | 4,025 |
| Dec 19, 2016 | $27.95 | $28.00 | $26.61 | $27.45 | -1.79% | 10,277 |
| Dec 12, 2016 | $28.65 | $28.65 | $26.55 | $27.95 | -2.10% | 8,771 |
| Dec 5, 2016 | $24.03 | $29.34 | $24.01 | $28.55 | +18.22% | 22,152 |
| Nov 28, 2016 | $24.27 | $24.50 | $23.53 | $24.15 | -1.02% | 22,056 |
| Nov 21, 2016 | $24.27 | $24.80 | $24.25 | $24.40 | +0.62% | 8,302 |
| Nov 14, 2016 | $24.03 | $24.50 | $23.45 | $24.25 | – | 10,492 |
Seasonality
OVBC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.8% | 3.7% | -1.3% | 3.3% | 3.3% | -1.3% | -1.0% | 2.1% | -0.9% | 0.5% | 5.7% | 0.1% |
| Months up | 6 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 2 of 10 | 6 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 3.5% | 3.6% | 2.9% | 2.0% | 8.0% | -9.6% | -2.6% | 8.7% | -3.4% | 9.7% | ||
| 2025 | -0.5% | 32.1% | -17.3% | 39.1% | -7.9% | -2.9% | 0.7% | 14.8% | -0.1% | -4.7% | 10.8% | 3.1% |
| 2024 | 5.5% | 4.0% | -2.2% | -3.0% | -0.8% | -14.2% | 22.4% | 1.1% | -1.1% | 0.1% | 13.0% | -10.9% |
| 2023 | -0.5% | -0.1% | -10.1% | -0.9% | 5.8% | 2.3% | -0.2% | -0.9% | 0.0% | 0.5% | -3.0% | -1.8% |
| 2022 | 0.4% | 1.1% | 0.9% | 1.9% | 1.2% | -1.7% | -2.1% | -0.3% | -4.9% | -5.8% | 0.0% | 1.6% |
| 2021 | -8.1% | 13.0% | -0.0% | -7.0% | 4.7% | 4.3% | 1.8% | 9.4% | -0.9% | 5.0% | 2.1% | 4.2% |
| 2020 | -16.1% | -15.9% | 7.8% | -15.2% | -0.6% | -10.0% | -11.7% | 15.7% | -9.4% | 4.7% | 7.7% | 2.4% |
| 2019 | 2.0% | 1.8% | -1.0% | 4.5% | -3.4% | 6.3% | -6.0% | -10.7% | 13.3% | 1.3% | 2.5% | 5.2% |
| 2018 | 2.2% | -4.7% | 6.9% | 9.3% | 7.6% | 7.0% | -6.4% | -13.8% | -13.0% | -4.1% | 6.3% | -4.7% |
| 2017 | 3.7% | 1.9% | -0.3% | 2.3% | 18.2% | 5.6% | -5.6% | -2.8% | 10.6% | -1.6% | 11.5% | 1.8% |