Ohio Valley Banc Corporation NASDAQ:OVBC Historical Prices

Below are the 5041 trading days of historical prices for OVBC.

#	Exchange	Symbol	Date	Open	High	Low	Close
5041	NASDAQ	OVBC	Mon, Mar 4, 2024	25.00	25.00	24.90	25.00
5040	NASDAQ	OVBC	Fri, Mar 1, 2024	25.25	25.25	25.05	25.24
5039	NASDAQ	OVBC	Thu, Feb 29, 2024	24.85	25.00	24.85	25.00
5038	NASDAQ	OVBC	Wed, Feb 28, 2024	25.02	25.02	25.02	25.02
5037	NASDAQ	OVBC	Tue, Feb 27, 2024	25.15	25.15	25.00	25.04
5036	NASDAQ	OVBC	Mon, Feb 26, 2024	25.00	25.00	24.76	24.76
5035	NASDAQ	OVBC	Fri, Feb 23, 2024	25.00	25.38	25.00	25.38
5034	NASDAQ	OVBC	Thu, Feb 22, 2024	24.76	25.00	24.76	24.99
5033	NASDAQ	OVBC	Wed, Feb 21, 2024	25.00	25.00	24.99	25.00
5032	NASDAQ	OVBC	Tue, Feb 20, 2024	25.19	25.19	24.87	24.87
5031	NASDAQ	OVBC	Fri, Feb 16, 2024	24.85	25.50	24.84	25.48
5030	NASDAQ	OVBC	Wed, Feb 14, 2024	25.10	25.33	24.75	25.33
5029	NASDAQ	OVBC	Tue, Feb 13, 2024	24.84	24.84	24.75	24.75
5028	NASDAQ	OVBC	Mon, Feb 12, 2024	24.71	25.00	24.60	24.85
5027	NASDAQ	OVBC	Thu, Feb 8, 2024	24.82	25.00	24.77	24.77
5026	NASDAQ	OVBC	Wed, Feb 7, 2024	24.11	24.11	24.00	24.00
5025	NASDAQ	OVBC	Tue, Feb 6, 2024	24.57	24.90	24.00	24.90
5024	NASDAQ	OVBC	Mon, Feb 5, 2024	24.60	24.60	24.60	24.60
5023	NASDAQ	OVBC	Fri, Feb 2, 2024	24.70	24.70	24.05	24.05
5022	NASDAQ	OVBC	Thu, Feb 1, 2024	24.40	24.98	24.40	24.98
5021	NASDAQ	OVBC	Wed, Jan 31, 2024	24.05	24.05	24.05	24.05
5020	NASDAQ	OVBC	Tue, Jan 30, 2024	24.11	24.11	24.00	24.07
5019	NASDAQ	OVBC	Mon, Jan 29, 2024	24.02	24.03	24.02	24.03
5018	NASDAQ	OVBC	Fri, Jan 26, 2024	24.05	24.05	24.05	24.05
5017	NASDAQ	OVBC	Thu, Jan 25, 2024	24.35	24.49	24.10	24.49
5016	NASDAQ	OVBC	Wed, Jan 24, 2024	24.01	24.70	24.01	24.10
5015	NASDAQ	OVBC	Tue, Jan 23, 2024	24.00	24.01	24.00	24.01
5014	NASDAQ	OVBC	Mon, Jan 22, 2024	25.00	25.00	24.02	24.02
5013	NASDAQ	OVBC	Fri, Jan 19, 2024	23.39	25.00	22.89	24.00
5012	NASDAQ	OVBC	Thu, Jan 18, 2024	22.25	23.14	22.25	23.14
5011	NASDAQ	OVBC	Tue, Jan 16, 2024	22.78	22.84	22.78	22.84
5010	NASDAQ	OVBC	Wed, Jan 10, 2024	22.35	22.35	22.35	22.35
5009	NASDAQ	OVBC	Mon, Jan 8, 2024	21.75	22.28	21.75	22.28
5008	NASDAQ	OVBC	Fri, Jan 5, 2024	21.68	21.68	21.67	21.67
5007	NASDAQ	OVBC	Thu, Jan 4, 2024	21.74	21.74	21.68	21.68
5006	NASDAQ	OVBC	Tue, Jan 2, 2024	22.81	22.81	22.00	22.02
5005	NASDAQ	OVBC	Fri, Dec 29, 2023	23.00	23.00	23.00	23.00
5004	NASDAQ	OVBC	Thu, Dec 28, 2023	23.65	23.65	22.56	22.96
5003	NASDAQ	OVBC	Wed, Dec 27, 2023	22.80	22.80	22.80	22.80
5002	NASDAQ	OVBC	Tue, Dec 26, 2023	22.90	23.24	22.70	22.70
5001	NASDAQ	OVBC	Fri, Dec 22, 2023	24.00	24.00	23.10	23.10
5000	NASDAQ	OVBC	Wed, Dec 20, 2023	23.90	23.90	23.90	23.90
4999	NASDAQ	OVBC	Tue, Dec 19, 2023	23.55	23.55	23.55	23.55
4998	NASDAQ	OVBC	Fri, Dec 15, 2023	23.00	23.88	23.00	23.50
4997	NASDAQ	OVBC	Thu, Dec 14, 2023	23.95	23.98	23.25	23.25
4996	NASDAQ	OVBC	Wed, Dec 13, 2023	22.65	22.65	22.65	22.65
4995	NASDAQ	OVBC	Tue, Dec 12, 2023	23.24	23.24	23.24	23.24
4994	NASDAQ	OVBC	Mon, Dec 11, 2023	24.00	24.00	24.00	24.00
4993	NASDAQ	OVBC	Thu, Dec 7, 2023	24.00	24.00	23.70	23.70
4992	NASDAQ	OVBC	Wed, Dec 6, 2023	23.90	24.99	23.80	24.34
4991	NASDAQ	OVBC	Tue, Dec 5, 2023	23.66	24.16	23.66	24.16
4990	NASDAQ	OVBC	Mon, Dec 4, 2023	24.00	24.10	24.00	24.00
4989	NASDAQ	OVBC	Fri, Dec 1, 2023	23.66	23.66	23.31	23.31
4988	NASDAQ	OVBC	Wed, Nov 29, 2023	22.67	23.43	22.67	23.43
4987	NASDAQ	OVBC	Tue, Nov 28, 2023	23.39	23.78	22.50	22.65
4986	NASDAQ	OVBC	Mon, Nov 27, 2023	22.56	23.80	22.56	22.65
4985	NASDAQ	OVBC	Fri, Nov 24, 2023	22.30	22.30	22.30	22.30
4984	NASDAQ	OVBC	Wed, Nov 22, 2023	22.26	23.35	22.26	23.00
4983	NASDAQ	OVBC	Tue, Nov 21, 2023	22.55	23.21	22.27	22.76
4982	NASDAQ	OVBC	Mon, Nov 20, 2023	23.02	23.34	22.90	23.34
4981	NASDAQ	OVBC	Fri, Nov 17, 2023	23.37	23.62	23.37	23.62
4980	NASDAQ	OVBC	Thu, Nov 16, 2023	23.35	24.00	22.90	23.91
4979	NASDAQ	OVBC	Wed, Nov 15, 2023	23.51	24.20	23.51	24.20
4978	NASDAQ	OVBC	Tue, Nov 14, 2023	23.85	24.18	23.48	23.51
4977	NASDAQ	OVBC	Mon, Nov 13, 2023	24.14	24.14	23.62	24.00
4976	NASDAQ	OVBC	Fri, Nov 10, 2023	24.15	24.15	24.14	24.14
4975	NASDAQ	OVBC	Wed, Nov 8, 2023	23.75	23.75	23.70	23.70
4974	NASDAQ	OVBC	Tue, Nov 7, 2023	23.50	23.50	23.00	23.00
4973	NASDAQ	OVBC	Mon, Nov 6, 2023	23.24	23.50	21.71	22.91
4972	NASDAQ	OVBC	Fri, Nov 3, 2023	21.69	22.78	21.69	22.50
4971	NASDAQ	OVBC	Thu, Nov 2, 2023	23.00	23.32	22.95	23.32
4970	NASDAQ	OVBC	Mon, Oct 30, 2023	24.15	24.15	24.15	24.15
4969	NASDAQ	OVBC	Fri, Oct 27, 2023	24.02	24.34	23.78	24.20
4968	NASDAQ	OVBC	Thu, Oct 26, 2023	24.37	24.40	24.00	24.40
4967	NASDAQ	OVBC	Wed, Oct 25, 2023	24.48	25.00	24.45	24.99
4966	NASDAQ	OVBC	Mon, Oct 23, 2023	24.46	24.46	24.46	24.46
4965	NASDAQ	OVBC	Fri, Oct 20, 2023	24.33	24.33	24.33	24.33
4964	NASDAQ	OVBC	Wed, Oct 18, 2023	24.09	24.09	24.00	24.03
4963	NASDAQ	OVBC	Tue, Oct 17, 2023	25.00	25.00	24.04	24.04
4962	NASDAQ	OVBC	Mon, Oct 16, 2023	24.49	24.49	24.16	24.16
4961	NASDAQ	OVBC	Thu, Oct 12, 2023	24.53	24.53	24.53	24.53
4960	NASDAQ	OVBC	Wed, Oct 11, 2023	24.35	25.00	24.26	24.26
4959	NASDAQ	OVBC	Tue, Oct 10, 2023	24.03	24.98	24.03	24.05
4958	NASDAQ	OVBC	Mon, Oct 9, 2023	24.00	24.00	24.00	24.00
4957	NASDAQ	OVBC	Fri, Oct 6, 2023	24.02	24.02	24.02	24.02
4956	NASDAQ	OVBC	Thu, Oct 5, 2023	24.45	24.45	24.09	24.09
4955	NASDAQ	OVBC	Wed, Oct 4, 2023	24.01	24.01	24.00	24.01
4954	NASDAQ	OVBC	Tue, Oct 3, 2023	24.00	24.00	24.00	24.00
4953	NASDAQ	OVBC	Mon, Oct 2, 2023	24.00	24.40	24.00	24.40
4952	NASDAQ	OVBC	Fri, Sep 29, 2023	24.25	24.25	24.25	24.25
4951	NASDAQ	OVBC	Thu, Sep 28, 2023	24.05	24.05	24.05	24.05
4950	NASDAQ	OVBC	Wed, Sep 27, 2023	24.07	24.25	24.00	24.04
4949	NASDAQ	OVBC	Mon, Sep 25, 2023	24.01	24.07	24.01	24.07
4948	NASDAQ	OVBC	Fri, Sep 22, 2023	24.44	24.44	24.38	24.38
4947	NASDAQ	OVBC	Thu, Sep 21, 2023	24.34	24.34	24.34	24.34
4946	NASDAQ	OVBC	Wed, Sep 20, 2023	24.52	24.52	24.00	24.25
4945	NASDAQ	OVBC	Tue, Sep 19, 2023	24.43	24.43	24.43	24.43
4944	NASDAQ	OVBC	Mon, Sep 18, 2023	24.47	24.47	24.07	24.07
4943	NASDAQ	OVBC	Fri, Sep 15, 2023	24.38	24.38	24.38	24.38
4942	NASDAQ	OVBC	Thu, Sep 14, 2023	24.05	24.09	24.05	24.06
4941	NASDAQ	OVBC	Wed, Sep 13, 2023	24.10	24.10	24.05	24.05
4940	NASDAQ	OVBC	Tue, Sep 12, 2023	24.05	24.05	24.05	24.05
4939	NASDAQ	OVBC	Mon, Sep 11, 2023	24.50	24.50	24.50	24.50
4938	NASDAQ	OVBC	Fri, Sep 8, 2023	24.07	24.50	24.07	24.50
4937	NASDAQ	OVBC	Thu, Sep 7, 2023	24.36	24.36	23.47	24.00
4936	NASDAQ	OVBC	Wed, Sep 6, 2023	24.23	24.23	24.00	24.00
4935	NASDAQ	OVBC	Tue, Sep 5, 2023	24.25	24.47	23.85	24.23
4934	NASDAQ	OVBC	Fri, Sep 1, 2023	24.50	25.00	24.50	24.50
4933	NASDAQ	OVBC	Thu, Aug 31, 2023	24.30	25.00	24.25	24.25
4932	NASDAQ	OVBC	Wed, Aug 30, 2023	24.30	24.30	24.30	24.30
4931	NASDAQ	OVBC	Tue, Aug 29, 2023	24.75	25.00	24.75	24.99
4930	NASDAQ	OVBC	Mon, Aug 28, 2023	24.00	24.78	24.00	24.75
4929	NASDAQ	OVBC	Fri, Aug 25, 2023	25.13	25.25	25.00	25.25
4928	NASDAQ	OVBC	Thu, Aug 24, 2023	25.25	25.35	25.13	25.35
4927	NASDAQ	OVBC	Wed, Aug 23, 2023	25.00	25.00	25.00	25.00
4926	NASDAQ	OVBC	Tue, Aug 22, 2023	24.85	25.00	24.71	24.71
4925	NASDAQ	OVBC	Mon, Aug 21, 2023	25.00	25.00	25.00	25.00
4924	NASDAQ	OVBC	Fri, Aug 18, 2023	25.95	25.95	25.95	25.95
4923	NASDAQ	OVBC	Tue, Aug 15, 2023	25.15	25.60	24.44	24.90
4922	NASDAQ	OVBC	Mon, Aug 14, 2023	25.12	25.12	25.12	25.12
4921	NASDAQ	OVBC	Fri, Aug 11, 2023	25.00	25.50	25.00	25.00
4920	NASDAQ	OVBC	Thu, Aug 10, 2023	25.40	25.40	25.40	25.40
4919	NASDAQ	OVBC	Wed, Aug 9, 2023	25.05	25.41	25.03	25.03
4918	NASDAQ	OVBC	Tue, Aug 8, 2023	25.62	25.62	24.50	25.00
4917	NASDAQ	OVBC	Mon, Aug 7, 2023	25.00	25.12	24.50	24.72
4916	NASDAQ	OVBC	Fri, Aug 4, 2023	25.18	25.30	24.90	25.30
4915	NASDAQ	OVBC	Thu, Aug 3, 2023	24.50	25.10	24.35	25.10
4914	NASDAQ	OVBC	Tue, Aug 1, 2023	24.50	24.50	24.35	24.35
4913	NASDAQ	OVBC	Mon, Jul 31, 2023	24.48	24.48	24.48	24.48
4912	NASDAQ	OVBC	Fri, Jul 28, 2023	24.00	24.50	24.00	24.50
4911	NASDAQ	OVBC	Thu, Jul 27, 2023	24.06	24.25	24.06	24.22
4910	NASDAQ	OVBC	Wed, Jul 26, 2023	23.79	24.43	23.79	24.43
4909	NASDAQ	OVBC	Tue, Jul 25, 2023	21.90	24.29	21.90	23.96
4908	NASDAQ	OVBC	Mon, Jul 24, 2023	24.11	24.50	24.11	24.49
4907	NASDAQ	OVBC	Fri, Jul 21, 2023	24.21	24.21	24.04	24.04
4906	NASDAQ	OVBC	Thu, Jul 20, 2023	24.01	24.17	24.00	24.17
4905	NASDAQ	OVBC	Wed, Jul 19, 2023	24.40	24.40	24.40	24.40
4904	NASDAQ	OVBC	Tue, Jul 18, 2023	23.57	24.50	23.57	24.40
4903	NASDAQ	OVBC	Wed, Jul 12, 2023	24.00	24.26	24.00	24.26
4902	NASDAQ	OVBC	Tue, Jul 11, 2023	24.25	24.25	24.25	24.25
4901	NASDAQ	OVBC	Mon, Jul 10, 2023	24.58	24.58	24.19	24.29
4900	NASDAQ	OVBC	Fri, Jul 7, 2023	24.44	24.57	24.40	24.40
4899	NASDAQ	OVBC	Thu, Jul 6, 2023	24.50	24.58	24.30	24.58
4898	NASDAQ	OVBC	Wed, Jul 5, 2023	24.30	24.50	24.30	24.50
4897	NASDAQ	OVBC	Mon, Jul 3, 2023	24.31	24.60	24.31	24.60
4896	NASDAQ	OVBC	Thu, Jun 29, 2023	24.56	24.74	24.56	24.74
4895	NASDAQ	OVBC	Tue, Jun 27, 2023	24.50	24.50	24.50	24.50
4894	NASDAQ	OVBC	Mon, Jun 26, 2023	24.28	24.28	24.25	24.25
4893	NASDAQ	OVBC	Fri, Jun 23, 2023	24.50	24.99	24.13	24.93
4892	NASDAQ	OVBC	Thu, Jun 22, 2023	24.50	24.65	24.30	24.50
4891	NASDAQ	OVBC	Wed, Jun 21, 2023	24.25	24.32	24.25	24.32
4890	NASDAQ	OVBC	Tue, Jun 20, 2023	24.50	24.60	24.35	24.60
4889	NASDAQ	OVBC	Fri, Jun 16, 2023	24.80	24.80	24.80	24.80
4888	NASDAQ	OVBC	Thu, Jun 15, 2023	24.49	24.65	24.40	24.50
4887	NASDAQ	OVBC	Wed, Jun 14, 2023	24.49	24.49	24.49	24.49
4886	NASDAQ	OVBC	Tue, Jun 13, 2023	24.56	24.64	24.30	24.52
4885	NASDAQ	OVBC	Mon, Jun 12, 2023	24.99	24.99	24.92	24.95
4884	NASDAQ	OVBC	Fri, Jun 9, 2023	24.96	25.00	24.96	24.98
4883	NASDAQ	OVBC	Thu, Jun 8, 2023	24.95	25.00	24.75	24.75
4882	NASDAQ	OVBC	Wed, Jun 7, 2023	25.00	25.05	24.50	24.50
4881	NASDAQ	OVBC	Tue, Jun 6, 2023	24.91	24.91	24.90	24.90
4880	NASDAQ	OVBC	Mon, Jun 5, 2023	24.75	24.75	24.75	24.75
4879	NASDAQ	OVBC	Thu, Jun 1, 2023	24.29	24.73	24.29	24.58
4878	NASDAQ	OVBC	Wed, May 31, 2023	24.01	24.18	24.00	24.18
4877	NASDAQ	OVBC	Tue, May 30, 2023	23.86	23.86	23.86	23.86
4876	NASDAQ	OVBC	Fri, May 26, 2023	24.20	24.29	23.50	24.29
4875	NASDAQ	OVBC	Thu, May 25, 2023	24.00	24.28	23.40	23.50
4874	NASDAQ	OVBC	Wed, May 24, 2023	24.03	24.34	24.00	24.17
4873	NASDAQ	OVBC	Tue, May 23, 2023	24.36	24.38	24.36	24.36
4872	NASDAQ	OVBC	Mon, May 22, 2023	24.25	24.33	24.25	24.25
4871	NASDAQ	OVBC	Fri, May 19, 2023	24.25	24.29	24.25	24.25
4870	NASDAQ	OVBC	Thu, May 18, 2023	24.25	24.50	24.00	24.50
4869	NASDAQ	OVBC	Wed, May 17, 2023	24.40	24.49	24.00	24.49
4868	NASDAQ	OVBC	Mon, May 15, 2023	25.00	25.00	25.00	25.00
4867	NASDAQ	OVBC	Thu, May 11, 2023	24.45	24.45	24.25	24.34
4866	NASDAQ	OVBC	Wed, May 10, 2023	24.98	24.98	23.60	24.41
4865	NASDAQ	OVBC	Tue, May 9, 2023	24.60	24.60	24.39	24.60
4864	NASDAQ	OVBC	Mon, May 8, 2023	24.40	24.90	24.40	24.90
4863	NASDAQ	OVBC	Fri, May 5, 2023	24.65	24.65	24.65	24.65
4862	NASDAQ	OVBC	Thu, May 4, 2023	23.90	24.48	23.90	24.48
4861	NASDAQ	OVBC	Wed, May 3, 2023	23.79	24.15	23.79	23.90
4860	NASDAQ	OVBC	Tue, May 2, 2023	23.35	23.91	23.35	23.80
4859	NASDAQ	OVBC	Mon, May 1, 2023	23.01	24.07	23.01	23.25
4858	NASDAQ	OVBC	Fri, Apr 28, 2023	22.78	24.37	22.78	23.00
4857	NASDAQ	OVBC	Wed, Apr 26, 2023	24.38	24.38	24.38	24.38
4856	NASDAQ	OVBC	Tue, Apr 25, 2023	24.75	25.00	24.72	25.00
4855	NASDAQ	OVBC	Mon, Apr 24, 2023	25.00	25.00	24.89	25.00
4854	NASDAQ	OVBC	Fri, Apr 21, 2023	25.00	25.00	24.89	24.89
4853	NASDAQ	OVBC	Thu, Apr 20, 2023	24.99	25.00	24.43	25.00
4852	NASDAQ	OVBC	Wed, Apr 19, 2023	25.00	25.00	24.51	24.51
4851	NASDAQ	OVBC	Tue, Apr 18, 2023	23.64	24.35	23.64	24.00
4850	NASDAQ	OVBC	Mon, Apr 17, 2023	23.80	23.80	23.80	23.80
4849	NASDAQ	OVBC	Fri, Apr 14, 2023	25.00	25.00	24.60	24.65
4848	NASDAQ	OVBC	Thu, Apr 13, 2023	24.09	24.30	24.09	24.30
4847	NASDAQ	OVBC	Wed, Apr 12, 2023	23.90	23.92	23.90	23.92
4846	NASDAQ	OVBC	Tue, Apr 11, 2023	23.90	23.90	23.90	23.90
4845	NASDAQ	OVBC	Mon, Apr 10, 2023	23.51	23.51	23.51	23.51
4844	NASDAQ	OVBC	Thu, Apr 6, 2023	23.51	24.34	23.51	24.34
4843	NASDAQ	OVBC	Wed, Apr 5, 2023	23.38	23.90	23.38	23.90
4842	NASDAQ	OVBC	Tue, Apr 4, 2023	23.60	24.51	23.49	23.49
4841	NASDAQ	OVBC	Mon, Apr 3, 2023	23.25	24.19	23.25	23.71
4840	NASDAQ	OVBC	Fri, Mar 31, 2023	25.00	25.00	23.41	23.41
4839	NASDAQ	OVBC	Thu, Mar 30, 2023	24.19	24.48	23.14	24.48
4838	NASDAQ	OVBC	Wed, Mar 29, 2023	23.87	24.70	23.87	24.43
4837	NASDAQ	OVBC	Tue, Mar 28, 2023	24.77	24.85	24.77	24.85
4836	NASDAQ	OVBC	Mon, Mar 27, 2023	24.50	24.50	24.03	24.41
4835	NASDAQ	OVBC	Fri, Mar 24, 2023	23.75	24.06	23.53	24.04
4834	NASDAQ	OVBC	Thu, Mar 23, 2023	23.11	23.83	23.00	23.60
4833	NASDAQ	OVBC	Wed, Mar 22, 2023	22.80	23.61	22.70	23.05
4832	NASDAQ	OVBC	Tue, Mar 21, 2023	24.00	24.00	21.96	22.80
4831	NASDAQ	OVBC	Mon, Mar 20, 2023	24.10	24.15	22.76	24.00
4830	NASDAQ	OVBC	Fri, Mar 17, 2023	24.79	24.87	24.00	24.00
4829	NASDAQ	OVBC	Wed, Mar 15, 2023	25.80	25.80	25.03	25.03
4828	NASDAQ	OVBC	Tue, Mar 14, 2023	26.00	26.45	26.00	26.00
4827	NASDAQ	OVBC	Mon, Mar 13, 2023	26.01	26.01	25.33	25.70
4826	NASDAQ	OVBC	Fri, Mar 10, 2023	26.46	26.46	26.20	26.20
4825	NASDAQ	OVBC	Thu, Mar 9, 2023	26.32	26.32	26.32	26.32
4824	NASDAQ	OVBC	Wed, Mar 8, 2023	26.50	26.50	26.00	26.45
4823	NASDAQ	OVBC	Mon, Mar 6, 2023	26.50	26.50	26.06	26.06
4822	NASDAQ	OVBC	Fri, Mar 3, 2023	26.14	26.50	26.14	26.23
4821	NASDAQ	OVBC	Thu, Mar 2, 2023	26.03	26.15	26.03	26.15
4820	NASDAQ	OVBC	Wed, Mar 1, 2023	26.05	26.13	26.05	26.06
4819	NASDAQ	OVBC	Tue, Feb 28, 2023	26.11	26.11	26.04	26.05
4818	NASDAQ	OVBC	Mon, Feb 27, 2023	26.04	26.22	26.04	26.22
4817	NASDAQ	OVBC	Fri, Feb 24, 2023	26.01	26.01	26.01	26.01
4816	NASDAQ	OVBC	Thu, Feb 23, 2023	26.15	26.15	26.15	26.15
4815	NASDAQ	OVBC	Wed, Feb 22, 2023	26.05	26.23	26.01	26.02
4814	NASDAQ	OVBC	Tue, Feb 21, 2023	26.00	26.03	26.00	26.00
4813	NASDAQ	OVBC	Fri, Feb 17, 2023	26.15	26.70	26.15	26.25
4812	NASDAQ	OVBC	Thu, Feb 16, 2023	26.25	27.80	26.00	26.13
4811	NASDAQ	OVBC	Wed, Feb 15, 2023	26.47	26.47	26.00	26.04
4810	NASDAQ	OVBC	Tue, Feb 14, 2023	26.61	26.61	26.61	26.61
4809	NASDAQ	OVBC	Mon, Feb 13, 2023	27.43	27.50	27.00	27.20
4808	NASDAQ	OVBC	Fri, Feb 10, 2023	26.77	27.70	26.77	27.70
4807	NASDAQ	OVBC	Thu, Feb 9, 2023	27.62	27.62	26.14	26.14
4806	NASDAQ	OVBC	Wed, Feb 8, 2023	27.96	27.96	27.63	27.63
4805	NASDAQ	OVBC	Tue, Feb 7, 2023	27.90	27.99	27.60	27.60
4804	NASDAQ	OVBC	Mon, Feb 6, 2023	27.00	27.50	27.00	27.00
4803	NASDAQ	OVBC	Fri, Feb 3, 2023	26.85	27.50	26.85	27.17
4802	NASDAQ	OVBC	Thu, Feb 2, 2023	26.02	26.70	26.01	26.65
4801	NASDAQ	OVBC	Wed, Feb 1, 2023	26.23	26.23	26.06	26.06
4800	NASDAQ	OVBC	Tue, Jan 31, 2023	26.05	26.24	26.05	26.07
4799	NASDAQ	OVBC	Mon, Jan 30, 2023	26.00	26.27	26.00	26.27
4798	NASDAQ	OVBC	Fri, Jan 27, 2023	26.05	26.05	26.05	26.05
4797	NASDAQ	OVBC	Thu, Jan 26, 2023	26.49	26.49	26.01	26.25
4796	NASDAQ	OVBC	Wed, Jan 25, 2023	26.00	26.70	26.00	26.70
4795	NASDAQ	OVBC	Tue, Jan 24, 2023	26.05	26.05	26.05	26.05
4794	NASDAQ	OVBC	Mon, Jan 23, 2023	26.25	26.25	26.04	26.04
4793	NASDAQ	OVBC	Fri, Jan 20, 2023	26.08	26.08	26.00	26.00
4792	NASDAQ	OVBC	Thu, Jan 19, 2023	26.00	26.48	26.00	26.00
4791	NASDAQ	OVBC	Wed, Jan 18, 2023	26.21	26.25	26.07	26.07
4790	NASDAQ	OVBC	Tue, Jan 17, 2023	26.05	26.05	26.05	26.05
4789	NASDAQ	OVBC	Wed, Jan 11, 2023	26.17	26.17	26.04	26.04
4788	NASDAQ	OVBC	Tue, Jan 10, 2023	26.17	26.25	26.17	26.17
4787	NASDAQ	OVBC	Mon, Jan 9, 2023	26.12	26.12	26.10	26.10
4786	NASDAQ	OVBC	Fri, Jan 6, 2023	26.16	26.35	26.10	26.35
4785	NASDAQ	OVBC	Thu, Jan 5, 2023	26.30	26.49	26.00	26.05
4784	NASDAQ	OVBC	Wed, Jan 4, 2023	26.90	26.90	26.90	26.90
4783	NASDAQ	OVBC	Tue, Jan 3, 2023	26.90	27.21	26.90	26.90
4782	NASDAQ	OVBC	Fri, Dec 30, 2022	26.10	26.48	26.00	26.42
4781	NASDAQ	OVBC	Wed, Dec 28, 2022	26.51	26.51	26.51	26.51
4780	NASDAQ	OVBC	Fri, Dec 23, 2022	26.55	26.55	26.50	26.50
4779	NASDAQ	OVBC	Thu, Dec 22, 2022	26.55	26.55	26.55	26.55
4778	NASDAQ	OVBC	Wed, Dec 21, 2022	27.67	27.67	26.40	26.40
4777	NASDAQ	OVBC	Tue, Dec 20, 2022	26.50	26.50	26.05	26.45
4776	NASDAQ	OVBC	Mon, Dec 19, 2022	26.04	26.40	26.00	26.00
4775	NASDAQ	OVBC	Fri, Dec 16, 2022	26.00	26.48	26.00	26.48
4774	NASDAQ	OVBC	Thu, Dec 15, 2022	26.35	26.46	26.35	26.46
4773	NASDAQ	OVBC	Wed, Dec 14, 2022	26.01	26.01	26.00	26.00
4772	NASDAQ	OVBC	Tue, Dec 13, 2022	26.10	26.78	26.00	26.00
4771	NASDAQ	OVBC	Mon, Dec 12, 2022	27.65	27.65	26.50	26.97
4770	NASDAQ	OVBC	Fri, Dec 9, 2022	26.11	26.11	26.11	26.11
4769	NASDAQ	OVBC	Thu, Dec 8, 2022	26.71	26.71	26.71	26.71
4768	NASDAQ	OVBC	Wed, Dec 7, 2022	26.20	26.20	26.20	26.20
4767	NASDAQ	OVBC	Mon, Dec 5, 2022	26.37	26.37	26.20	26.20
4766	NASDAQ	OVBC	Fri, Dec 2, 2022	26.00	26.10	26.00	26.00
4765	NASDAQ	OVBC	Thu, Dec 1, 2022	26.06	26.11	26.00	26.00
4764	NASDAQ	OVBC	Wed, Nov 30, 2022	26.37	26.65	25.99	26.00
4763	NASDAQ	OVBC	Tue, Nov 29, 2022	26.50	26.72	26.12	26.12
4762	NASDAQ	OVBC	Mon, Nov 28, 2022	28.00	28.00	26.55	26.66
4761	NASDAQ	OVBC	Wed, Nov 23, 2022	29.80	29.80	28.07	28.55
4760	NASDAQ	OVBC	Tue, Nov 22, 2022	27.94	28.85	27.94	28.15
4759	NASDAQ	OVBC	Mon, Nov 21, 2022	30.00	30.00	28.05	28.05
4758	NASDAQ	OVBC	Fri, Nov 18, 2022	29.95	30.00	29.31	29.78
4757	NASDAQ	OVBC	Thu, Nov 17, 2022	28.89	31.20	28.89	29.90
4756	NASDAQ	OVBC	Wed, Nov 16, 2022	28.56	29.20	28.56	29.20
4755	NASDAQ	OVBC	Tue, Nov 15, 2022	28.66	29.25	27.90	29.25
4754	NASDAQ	OVBC	Mon, Nov 14, 2022	28.38	28.38	28.38	28.38
4753	NASDAQ	OVBC	Fri, Nov 11, 2022	28.26	28.26	28.26	28.26
4752	NASDAQ	OVBC	Thu, Nov 10, 2022	28.09	28.09	27.10	27.88
4751	NASDAQ	OVBC	Wed, Nov 9, 2022	26.87	27.35	26.65	27.35
4750	NASDAQ	OVBC	Tue, Nov 8, 2022	26.69	27.25	26.45	26.62
4749	NASDAQ	OVBC	Mon, Nov 7, 2022	26.90	27.29	26.25	26.25
4748	NASDAQ	OVBC	Fri, Nov 4, 2022	26.70	26.95	26.70	26.89
4747	NASDAQ	OVBC	Thu, Nov 3, 2022	26.14	26.14	26.14	26.14
4746	NASDAQ	OVBC	Tue, Nov 1, 2022	26.10	26.10	26.04	26.04
4745	NASDAQ	OVBC	Mon, Oct 31, 2022	26.00	26.00	26.00	26.00
4744	NASDAQ	OVBC	Fri, Oct 28, 2022	26.00	26.39	26.00	26.39
4743	NASDAQ	OVBC	Thu, Oct 27, 2022	26.00	26.00	26.00	26.00
4742	NASDAQ	OVBC	Wed, Oct 26, 2022	26.00	26.89	26.00	26.19
4741	NASDAQ	OVBC	Tue, Oct 25, 2022	26.26	26.26	26.00	26.09
4740	NASDAQ	OVBC	Mon, Oct 24, 2022	26.80	26.80	26.13	26.13
4739	NASDAQ	OVBC	Fri, Oct 21, 2022	26.40	26.40	26.40	26.40
4738	NASDAQ	OVBC	Thu, Oct 20, 2022	26.60	26.60	26.60	26.60
4737	NASDAQ	OVBC	Wed, Oct 19, 2022	25.85	26.58	25.85	26.50
4736	NASDAQ	OVBC	Tue, Oct 18, 2022	25.65	25.70	25.65	25.70
4735	NASDAQ	OVBC	Mon, Oct 17, 2022	27.57	27.57	26.03	26.17
4734	NASDAQ	OVBC	Fri, Oct 14, 2022	26.50	27.00	26.50	27.00
4733	NASDAQ	OVBC	Thu, Oct 13, 2022	26.20	26.20	26.20	26.20
4732	NASDAQ	OVBC	Wed, Oct 12, 2022	27.43	27.43	25.50	26.44
4731	NASDAQ	OVBC	Tue, Oct 11, 2022	25.90	27.10	25.85	25.91
4730	NASDAQ	OVBC	Mon, Oct 10, 2022	25.71	25.72	25.71	25.72
4729	NASDAQ	OVBC	Fri, Oct 7, 2022	26.02	26.73	22.68	25.20
4728	NASDAQ	OVBC	Thu, Oct 6, 2022	27.45	27.45	27.40	27.40
4727	NASDAQ	OVBC	Wed, Oct 5, 2022	27.94	28.08	27.43	27.45
4726	NASDAQ	OVBC	Tue, Oct 4, 2022	28.86	28.86	27.66	27.80
4725	NASDAQ	OVBC	Mon, Oct 3, 2022	27.21	28.59	27.21	27.75
4724	NASDAQ	OVBC	Fri, Sep 30, 2022	29.00	29.00	27.82	27.82
4723	NASDAQ	OVBC	Wed, Sep 28, 2022	29.24	29.24	28.13	28.13
4722	NASDAQ	OVBC	Fri, Sep 23, 2022	28.59	28.59	28.38	28.38
4721	NASDAQ	OVBC	Thu, Sep 22, 2022	29.25	29.25	29.25	29.25
4720	NASDAQ	OVBC	Wed, Sep 21, 2022	29.00	29.12	28.35	29.12
4719	NASDAQ	OVBC	Tue, Sep 20, 2022	28.36	28.48	28.20	28.30
4718	NASDAQ	OVBC	Mon, Sep 19, 2022	29.85	29.90	28.41	28.56
4717	NASDAQ	OVBC	Fri, Sep 16, 2022	27.89	30.50	27.89	30.30
4716	NASDAQ	OVBC	Thu, Sep 15, 2022	28.73	29.23	27.99	27.99
4715	NASDAQ	OVBC	Wed, Sep 14, 2022	28.93	30.34	28.00	28.00
4714	NASDAQ	OVBC	Tue, Sep 13, 2022	29.50	30.45	28.11	29.50
4713	NASDAQ	OVBC	Mon, Sep 12, 2022	28.91	30.50	28.40	29.83
4712	NASDAQ	OVBC	Fri, Sep 9, 2022	27.06	28.58	27.06	28.35
4711	NASDAQ	OVBC	Thu, Sep 8, 2022	27.17	28.18	26.29	27.14
4710	NASDAQ	OVBC	Wed, Sep 7, 2022	27.80	28.56	27.25	27.32
4709	NASDAQ	OVBC	Tue, Sep 6, 2022	28.73	29.67	27.37	27.43
4708	NASDAQ	OVBC	Fri, Sep 2, 2022	29.27	29.85	29.25	29.25
4707	NASDAQ	OVBC	Thu, Sep 1, 2022	29.60	30.19	29.57	30.19
4706	NASDAQ	OVBC	Wed, Aug 31, 2022	30.00	30.00	29.26	29.26
4705	NASDAQ	OVBC	Tue, Aug 30, 2022	29.97	30.11	29.57	30.00
4704	NASDAQ	OVBC	Mon, Aug 29, 2022	30.08	30.11	29.95	30.11
4703	NASDAQ	OVBC	Fri, Aug 26, 2022	30.11	30.11	30.11	30.11
4702	NASDAQ	OVBC	Thu, Aug 25, 2022	30.71	30.71	30.71	30.71
4701	NASDAQ	OVBC	Wed, Aug 24, 2022	31.36	31.36	31.36	31.36
4700	NASDAQ	OVBC	Fri, Aug 19, 2022	31.25	32.49	31.25	32.49
4699	NASDAQ	OVBC	Thu, Aug 18, 2022	31.43	31.90	31.43	31.56
4698	NASDAQ	OVBC	Wed, Aug 17, 2022	31.22	31.55	31.22	31.28
4697	NASDAQ	OVBC	Tue, Aug 16, 2022	31.02	31.87	31.00	31.02
4696	NASDAQ	OVBC	Mon, Aug 15, 2022	31.11	31.37	31.01	31.37
4695	NASDAQ	OVBC	Fri, Aug 12, 2022	30.70	30.85	30.50	30.50
4694	NASDAQ	OVBC	Thu, Aug 11, 2022	32.38	32.38	30.77	30.89
4693	NASDAQ	OVBC	Wed, Aug 10, 2022	30.89	30.89	30.27	30.27
4692	NASDAQ	OVBC	Tue, Aug 9, 2022	29.76	30.25	29.58	30.25
4691	NASDAQ	OVBC	Mon, Aug 8, 2022	30.52	30.52	30.52	30.52
4690	NASDAQ	OVBC	Fri, Aug 5, 2022	30.00	30.00	30.00	30.00
4689	NASDAQ	OVBC	Thu, Aug 4, 2022	30.03	30.03	29.97	29.97
4688	NASDAQ	OVBC	Wed, Aug 3, 2022	29.79	30.00	29.79	30.00
4687	NASDAQ	OVBC	Tue, Aug 2, 2022	30.50	30.52	29.90	29.90
4686	NASDAQ	OVBC	Mon, Aug 1, 2022	29.74	29.90	29.74	29.90
4685	NASDAQ	OVBC	Fri, Jul 29, 2022	29.34	29.34	29.34	29.34
4684	NASDAQ	OVBC	Wed, Jul 27, 2022	29.27	29.99	29.27	29.34
4683	NASDAQ	OVBC	Tue, Jul 26, 2022	29.00	29.34	29.00	29.34
4682	NASDAQ	OVBC	Mon, Jul 25, 2022	29.27	29.27	29.27	29.27
4681	NASDAQ	OVBC	Fri, Jul 22, 2022	29.44	29.44	29.27	29.27
4680	NASDAQ	OVBC	Thu, Jul 21, 2022	29.27	29.27	29.27	29.27
4679	NASDAQ	OVBC	Wed, Jul 20, 2022	29.86	29.89	29.31	29.31
4678	NASDAQ	OVBC	Tue, Jul 19, 2022	29.57	29.57	29.57	29.57
4677	NASDAQ	OVBC	Mon, Jul 18, 2022	30.25	30.25	29.90	29.90
4676	NASDAQ	OVBC	Fri, Jul 15, 2022	29.00	29.00	29.00	29.00
4675	NASDAQ	OVBC	Thu, Jul 14, 2022	29.00	29.10	29.00	29.10
4674	NASDAQ	OVBC	Wed, Jul 13, 2022	29.00	29.01	29.00	29.00
4673	NASDAQ	OVBC	Tue, Jul 12, 2022	29.20	29.20	29.00	29.00
4672	NASDAQ	OVBC	Mon, Jul 11, 2022	29.40	29.50	29.29	29.29
4671	NASDAQ	OVBC	Fri, Jul 8, 2022	29.46	29.46	29.46	29.46
4670	NASDAQ	OVBC	Wed, Jul 6, 2022	31.30	31.30	29.70	29.75
4669	NASDAQ	OVBC	Tue, Jul 5, 2022	31.99	31.99	31.99	31.99
4668	NASDAQ	OVBC	Fri, Jul 1, 2022	31.00	31.07	30.11	30.99
4667	NASDAQ	OVBC	Thu, Jun 30, 2022	29.40	30.97	29.40	30.18
4666	NASDAQ	OVBC	Tue, Jun 28, 2022	29.40	29.40	29.40	29.40
4665	NASDAQ	OVBC	Mon, Jun 27, 2022	28.98	29.19	28.58	29.19
4664	NASDAQ	OVBC	Fri, Jun 24, 2022	28.99	29.20	28.70	28.70
4663	NASDAQ	OVBC	Thu, Jun 23, 2022	28.94	28.94	28.70	28.70
4662	NASDAQ	OVBC	Wed, Jun 22, 2022	29.70	29.70	28.38	28.52
4661	NASDAQ	OVBC	Tue, Jun 21, 2022	30.86	31.15	29.20	29.20
4660	NASDAQ	OVBC	Fri, Jun 17, 2022	28.53	31.99	28.53	31.74
4659	NASDAQ	OVBC	Thu, Jun 16, 2022	28.37	29.21	28.37	28.60
4658	NASDAQ	OVBC	Wed, Jun 15, 2022	28.93	30.39	28.80	28.80
4657	NASDAQ	OVBC	Tue, Jun 14, 2022	29.48	29.48	28.40	28.40
4656	NASDAQ	OVBC	Mon, Jun 13, 2022	29.18	29.18	26.93	26.93
4655	NASDAQ	OVBC	Fri, Jun 10, 2022	30.25	30.25	29.77	29.84
4654	NASDAQ	OVBC	Thu, Jun 9, 2022	29.82	30.10	29.74	29.74
4653	NASDAQ	OVBC	Wed, Jun 8, 2022	30.45	30.45	30.36	30.36
4652	NASDAQ	OVBC	Tue, Jun 7, 2022	30.29	30.52	30.10	30.10
4651	NASDAQ	OVBC	Fri, Jun 3, 2022	30.19	31.04	30.00	30.00
4650	NASDAQ	OVBC	Thu, Jun 2, 2022	30.75	31.69	30.12	30.13
4649	NASDAQ	OVBC	Wed, Jun 1, 2022	30.49	31.87	30.49	31.00
4648	NASDAQ	OVBC	Tue, May 31, 2022	30.24	31.66	30.11	30.70
4647	NASDAQ	OVBC	Fri, May 27, 2022	31.98	31.98	30.01	30.86
4646	NASDAQ	OVBC	Thu, May 26, 2022	30.26	31.60	30.26	30.40
4645	NASDAQ	OVBC	Wed, May 25, 2022	31.76	31.76	30.50	30.50
4644	NASDAQ	OVBC	Tue, May 24, 2022	30.72	31.30	29.63	30.09
4643	NASDAQ	OVBC	Mon, May 23, 2022	31.00	31.63	31.00	31.36
4642	NASDAQ	OVBC	Fri, May 20, 2022	31.86	31.86	31.15	31.15
4641	NASDAQ	OVBC	Thu, May 19, 2022	31.84	31.95	31.84	31.89
4640	NASDAQ	OVBC	Wed, May 18, 2022	31.02	31.02	31.02	31.02
4639	NASDAQ	OVBC	Tue, May 17, 2022	30.96	31.50	30.96	31.40
4638	NASDAQ	OVBC	Mon, May 16, 2022	31.87	31.87	30.51	30.60
4637	NASDAQ	OVBC	Fri, May 13, 2022	31.08	31.08	31.00	31.05
4636	NASDAQ	OVBC	Thu, May 12, 2022	31.08	31.08	31.00	31.00
4635	NASDAQ	OVBC	Wed, May 11, 2022	31.50	31.50	31.25	31.25
4634	NASDAQ	OVBC	Tue, May 10, 2022	31.08	31.08	30.85	31.05
4633	NASDAQ	OVBC	Mon, May 9, 2022	30.10	30.75	30.10	30.54
4632	NASDAQ	OVBC	Fri, May 6, 2022	31.31	31.31	30.33	30.75
4631	NASDAQ	OVBC	Thu, May 5, 2022	30.30	30.50	30.10	30.50
4630	NASDAQ	OVBC	Wed, May 4, 2022	30.70	30.75	30.40	30.43
4629	NASDAQ	OVBC	Tue, May 3, 2022	30.65	30.65	30.38	30.65
4628	NASDAQ	OVBC	Mon, May 2, 2022	30.40	30.40	30.27	30.27
4627	NASDAQ	OVBC	Fri, Apr 29, 2022	31.98	31.98	30.00	30.49
4626	NASDAQ	OVBC	Thu, Apr 28, 2022	30.75	30.75	30.75	30.75
4625	NASDAQ	OVBC	Wed, Apr 27, 2022	31.99	31.99	31.99	31.99
4624	NASDAQ	OVBC	Tue, Apr 26, 2022	31.44	31.44	31.44	31.44
4623	NASDAQ	OVBC	Mon, Apr 25, 2022	31.25	31.98	31.25	31.98
4622	NASDAQ	OVBC	Fri, Apr 22, 2022	30.46	30.46	30.46	30.46
4621	NASDAQ	OVBC	Wed, Apr 20, 2022	30.00	30.48	30.00	30.48
4620	NASDAQ	OVBC	Tue, Apr 19, 2022	30.12	30.37	30.12	30.37
4619	NASDAQ	OVBC	Mon, Apr 18, 2022	30.00	30.19	30.00	30.19
4618	NASDAQ	OVBC	Thu, Apr 14, 2022	30.00	30.19	30.00	30.19
4617	NASDAQ	OVBC	Tue, Apr 12, 2022	30.00	30.00	30.00	30.00
4616	NASDAQ	OVBC	Mon, Apr 11, 2022	30.16	30.16	30.16	30.16
4615	NASDAQ	OVBC	Thu, Apr 7, 2022	30.08	30.08	30.08	30.08
4614	NASDAQ	OVBC	Wed, Apr 6, 2022	30.00	30.00	29.87	29.87
4613	NASDAQ	OVBC	Tue, Apr 5, 2022	29.81	30.00	29.81	30.00
4612	NASDAQ	OVBC	Mon, Apr 4, 2022	29.81	29.81	29.81	29.81
4611	NASDAQ	OVBC	Fri, Apr 1, 2022	30.00	30.00	30.00	30.00
4610	NASDAQ	OVBC	Tue, Mar 29, 2022	30.12	30.12	30.12	30.12
4609	NASDAQ	OVBC	Fri, Mar 25, 2022	30.12	30.37	30.06	30.37
4608	NASDAQ	OVBC	Thu, Mar 24, 2022	30.92	30.92	30.92	30.92
4607	NASDAQ	OVBC	Tue, Mar 22, 2022	30.50	30.50	30.50	30.50
4606	NASDAQ	OVBC	Mon, Mar 21, 2022	31.23	31.25	31.23	31.25
4605	NASDAQ	OVBC	Fri, Mar 18, 2022	30.50	31.03	30.50	31.03
4604	NASDAQ	OVBC	Thu, Mar 17, 2022	30.72	30.72	30.71	30.71
4603	NASDAQ	OVBC	Wed, Mar 16, 2022	29.91	29.91	29.91	29.91
4602	NASDAQ	OVBC	Tue, Mar 15, 2022	30.00	30.00	29.81	29.83
4601	NASDAQ	OVBC	Mon, Mar 14, 2022	30.42	30.42	29.85	29.85
4600	NASDAQ	OVBC	Fri, Mar 11, 2022	30.30	30.30	29.96	29.98
4599	NASDAQ	OVBC	Thu, Mar 10, 2022	30.00	31.30	30.00	31.30
4598	NASDAQ	OVBC	Wed, Mar 9, 2022	29.81	29.81	29.81	29.81
4597	NASDAQ	OVBC	Tue, Mar 8, 2022	29.81	29.81	29.81	29.81
4596	NASDAQ	OVBC	Mon, Mar 7, 2022	30.44	30.44	29.82	29.84
4595	NASDAQ	OVBC	Fri, Mar 4, 2022	29.81	30.09	29.81	29.81
4594	NASDAQ	OVBC	Thu, Mar 3, 2022	30.24	30.39	30.10	30.10
4593	NASDAQ	OVBC	Tue, Mar 1, 2022	29.67	29.86	29.67	29.86
4592	NASDAQ	OVBC	Mon, Feb 28, 2022	30.60	30.60	29.86	29.86
4591	NASDAQ	OVBC	Fri, Feb 25, 2022	30.75	30.75	30.75	30.75
4590	NASDAQ	OVBC	Thu, Feb 24, 2022	30.35	31.09	30.25	30.50
4589	NASDAQ	OVBC	Wed, Feb 23, 2022	31.45	31.45	30.75	31.10
4588	NASDAQ	OVBC	Tue, Feb 22, 2022	31.99	31.99	31.99	31.99
4587	NASDAQ	OVBC	Fri, Feb 18, 2022	31.50	31.95	31.50	31.95
4586	NASDAQ	OVBC	Thu, Feb 17, 2022	31.33	31.33	31.33	31.33
4585	NASDAQ	OVBC	Wed, Feb 16, 2022	31.32	31.32	30.65	31.26
4584	NASDAQ	OVBC	Tue, Feb 15, 2022	30.67	31.23	30.67	30.67
4583	NASDAQ	OVBC	Mon, Feb 14, 2022	30.84	30.84	30.67	30.67
4582	NASDAQ	OVBC	Fri, Feb 11, 2022	30.79	31.24	30.51	31.19
4581	NASDAQ	OVBC	Thu, Feb 10, 2022	30.50	30.85	30.50	30.85
4580	NASDAQ	OVBC	Wed, Feb 9, 2022	30.49	30.50	30.47	30.50
4579	NASDAQ	OVBC	Tue, Feb 8, 2022	30.60	30.60	30.60	30.60
4578	NASDAQ	OVBC	Mon, Feb 7, 2022	29.98	30.00	29.98	30.00
4577	NASDAQ	OVBC	Fri, Feb 4, 2022	29.78	29.99	29.78	29.99
4576	NASDAQ	OVBC	Thu, Feb 3, 2022	29.70	29.70	29.70	29.70
4575	NASDAQ	OVBC	Tue, Feb 1, 2022	29.59	29.72	29.57	29.68
4574	NASDAQ	OVBC	Mon, Jan 31, 2022	29.72	29.72	29.45	29.55
4573	NASDAQ	OVBC	Fri, Jan 28, 2022	30.11	30.11	30.00	30.00
4572	NASDAQ	OVBC	Thu, Jan 27, 2022	30.11	30.34	30.11	30.11
4571	NASDAQ	OVBC	Wed, Jan 26, 2022	30.53	30.53	30.10	30.10
4570	NASDAQ	OVBC	Tue, Jan 25, 2022	30.68	30.68	30.00	30.00
4569	NASDAQ	OVBC	Mon, Jan 24, 2022	30.00	30.67	30.00	30.67
4568	NASDAQ	OVBC	Fri, Jan 21, 2022	30.56	31.00	30.00	30.02
4567	NASDAQ	OVBC	Thu, Jan 20, 2022	30.29	30.29	30.29	30.29
4566	NASDAQ	OVBC	Wed, Jan 19, 2022	30.03	30.57	30.02	30.57
4565	NASDAQ	OVBC	Tue, Jan 18, 2022	29.82	30.31	29.82	30.31
4564	NASDAQ	OVBC	Fri, Jan 14, 2022	30.00	30.00	30.00	30.00
4563	NASDAQ	OVBC	Thu, Jan 13, 2022	0.00	0.00	0.00	30.82
4562	NASDAQ	OVBC	Wed, Jan 12, 2022	30.82	30.82	30.82	30.82
4561	NASDAQ	OVBC	Tue, Jan 11, 2022	29.96	30.25	29.95	30.25
4560	NASDAQ	OVBC	Mon, Jan 10, 2022	29.49	29.52	29.49	29.52
4559	NASDAQ	OVBC	Fri, Jan 7, 2022	29.36	29.36	29.36	29.36
4558	NASDAQ	OVBC	Thu, Jan 6, 2022	0.00	0.00	0.00	29.08
4557	NASDAQ	OVBC	Wed, Jan 5, 2022	29.08	29.08	29.08	29.08
4556	NASDAQ	OVBC	Tue, Jan 4, 2022	29.44	29.44	29.40	29.40
4555	NASDAQ	OVBC	Mon, Jan 3, 2022	29.41	29.41	29.41	29.41
4554	NASDAQ	OVBC	Fri, Dec 31, 2021	29.67	29.70	29.65	29.65
4553	NASDAQ	OVBC	Thu, Dec 30, 2021	29.00	29.40	29.00	29.40
4552	NASDAQ	OVBC	Wed, Dec 29, 2021	30.00	30.00	28.60	28.60
4551	NASDAQ	OVBC	Tue, Dec 28, 2021	28.83	29.95	28.75	28.75
4550	NASDAQ	OVBC	Mon, Dec 27, 2021	29.01	29.36	28.69	28.82
4549	NASDAQ	OVBC	Thu, Dec 23, 2021	0.00	0.00	0.00	28.30
4548	NASDAQ	OVBC	Wed, Dec 22, 2021	28.31	28.31	28.30	28.30
4547	NASDAQ	OVBC	Tue, Dec 21, 2021	0.00	0.00	0.00	28.28
4546	NASDAQ	OVBC	Mon, Dec 20, 2021	28.71	28.71	28.28	28.28
4545	NASDAQ	OVBC	Fri, Dec 17, 2021	29.53	29.67	28.01	29.67
4544	NASDAQ	OVBC	Thu, Dec 16, 2021	28.46	29.06	27.97	29.06
4543	NASDAQ	OVBC	Wed, Dec 15, 2021	28.39	28.95	28.39	28.95
4542	NASDAQ	OVBC	Tue, Dec 14, 2021	28.22	28.22	28.22	28.22
4541	NASDAQ	OVBC	Mon, Dec 13, 2021	28.59	28.59	27.99	28.02
4540	NASDAQ	OVBC	Fri, Dec 10, 2021	28.00	28.39	28.00	28.12
4539	NASDAQ	OVBC	Thu, Dec 9, 2021	28.01	28.39	27.75	27.75
4538	NASDAQ	OVBC	Wed, Dec 8, 2021	27.87	27.97	27.87	27.97
4537	NASDAQ	OVBC	Tue, Dec 7, 2021	27.75	27.88	27.75	27.88
4536	NASDAQ	OVBC	Mon, Dec 6, 2021	27.88	27.88	27.61	27.61
4535	NASDAQ	OVBC	Fri, Dec 3, 2021	28.01	28.21	27.87	27.87
4534	NASDAQ	OVBC	Thu, Dec 2, 2021	0.00	0.00	0.00	27.88
4533	NASDAQ	OVBC	Wed, Dec 1, 2021	28.42	28.42	27.87	27.88
4532	NASDAQ	OVBC	Tue, Nov 30, 2021	28.50	28.50	28.02	28.45
4531	NASDAQ	OVBC	Mon, Nov 29, 2021	28.58	28.83	28.50	28.50
4530	NASDAQ	OVBC	Fri, Nov 26, 2021	28.04	28.53	28.04	28.41
4529	NASDAQ	OVBC	Wed, Nov 24, 2021	28.31	28.47	28.31	28.31
4528	NASDAQ	OVBC	Tue, Nov 23, 2021	28.31	28.60	28.31	28.31
4527	NASDAQ	OVBC	Mon, Nov 22, 2021	28.62	28.98	28.31	28.39
4526	NASDAQ	OVBC	Fri, Nov 19, 2021	28.80	29.01	28.31	28.37
4525	NASDAQ	OVBC	Thu, Nov 18, 2021	28.82	29.85	28.32	28.80
4524	NASDAQ	OVBC	Wed, Nov 17, 2021	30.84	32.29	28.41	28.62
4523	NASDAQ	OVBC	Tue, Nov 16, 2021	31.32	31.70	29.20	31.00
4522	NASDAQ	OVBC	Mon, Nov 15, 2021	29.89	32.05	29.75	30.45
4521	NASDAQ	OVBC	Fri, Nov 12, 2021	28.50	29.52	28.50	29.46
4520	NASDAQ	OVBC	Thu, Nov 11, 2021	28.25	28.69	28.25	28.69
4519	NASDAQ	OVBC	Wed, Nov 10, 2021	28.39	28.48	28.35	28.48
4518	NASDAQ	OVBC	Tue, Nov 9, 2021	28.04	28.40	28.01	28.40
4517	NASDAQ	OVBC	Mon, Nov 8, 2021	28.02	28.26	27.95	28.19
4516	NASDAQ	OVBC	Fri, Nov 5, 2021	28.16	28.16	27.44	27.44
4515	NASDAQ	OVBC	Thu, Nov 4, 2021	27.90	28.14	27.51	28.14
4514	NASDAQ	OVBC	Wed, Nov 3, 2021	28.05	28.07	27.84	27.84
4513	NASDAQ	OVBC	Tue, Nov 2, 2021	27.84	28.17	27.75	28.10
4512	NASDAQ	OVBC	Mon, Nov 1, 2021	0.00	0.00	0.00	27.86
4511	NASDAQ	OVBC	Fri, Oct 29, 2021	27.62	28.24	27.58	27.86
4510	NASDAQ	OVBC	Thu, Oct 28, 2021	27.40	27.50	27.35	27.50
4509	NASDAQ	OVBC	Wed, Oct 27, 2021	27.40	27.40	27.40	27.40
4508	NASDAQ	OVBC	Tue, Oct 26, 2021	27.25	27.40	27.25	27.40
4507	NASDAQ	OVBC	Mon, Oct 25, 2021	27.45	27.45	27.18	27.25
4506	NASDAQ	OVBC	Fri, Oct 22, 2021	27.38	27.40	27.38	27.40
4505	NASDAQ	OVBC	Thu, Oct 21, 2021	27.45	27.58	27.25	27.25
4504	NASDAQ	OVBC	Wed, Oct 20, 2021	27.15	27.43	27.15	27.43
4503	NASDAQ	OVBC	Tue, Oct 19, 2021	27.35	27.43	27.35	27.35
4502	NASDAQ	OVBC	Mon, Oct 18, 2021	27.35	27.49	27.35	27.49
4501	NASDAQ	OVBC	Fri, Oct 15, 2021	27.36	27.36	27.36	27.36
4500	NASDAQ	OVBC	Thu, Oct 14, 2021	0.00	0.00	0.00	27.15
4499	NASDAQ	OVBC	Wed, Oct 13, 2021	27.15	27.15	27.15	27.15
4498	NASDAQ	OVBC	Tue, Oct 12, 2021	27.27	27.27	27.27	27.27
4497	NASDAQ	OVBC	Mon, Oct 11, 2021	27.25	27.49	27.25	27.25
4496	NASDAQ	OVBC	Fri, Oct 8, 2021	27.25	27.25	27.25	27.25
4495	NASDAQ	OVBC	Thu, Oct 7, 2021	27.29	27.40	27.25	27.25
4494	NASDAQ	OVBC	Wed, Oct 6, 2021	27.24	27.39	27.24	27.39
4493	NASDAQ	OVBC	Tue, Oct 5, 2021	0.00	0.00	0.00	27.13
4492	NASDAQ	OVBC	Mon, Oct 4, 2021	27.27	27.55	27.13	27.13
4491	NASDAQ	OVBC	Fri, Oct 1, 2021	27.22	27.74	27.22	27.25
4490	NASDAQ	OVBC	Thu, Sep 30, 2021	27.02	27.02	26.70	26.75
4489	NASDAQ	OVBC	Wed, Sep 29, 2021	27.15	27.15	26.75	26.75
4488	NASDAQ	OVBC	Tue, Sep 28, 2021	27.35	27.59	27.20	27.20
4487	NASDAQ	OVBC	Mon, Sep 27, 2021	27.38	27.38	27.38	27.38
4486	NASDAQ	OVBC	Fri, Sep 24, 2021	27.46	27.46	27.46	27.46
4485	NASDAQ	OVBC	Thu, Sep 23, 2021	27.53	27.53	27.53	27.53
4484	NASDAQ	OVBC	Wed, Sep 22, 2021	27.53	27.53	27.53	27.53
4483	NASDAQ	OVBC	Tue, Sep 21, 2021	27.55	28.02	27.55	27.55
4482	NASDAQ	OVBC	Mon, Sep 20, 2021	27.63	28.21	27.47	27.90
4481	NASDAQ	OVBC	Fri, Sep 17, 2021	27.83	28.44	27.83	28.38
4480	NASDAQ	OVBC	Thu, Sep 16, 2021	27.95	27.95	27.64	27.64
4479	NASDAQ	OVBC	Wed, Sep 15, 2021	27.76	28.10	27.76	28.10
4478	NASDAQ	OVBC	Tue, Sep 14, 2021	27.66	28.47	27.50	27.50
4477	NASDAQ	OVBC	Mon, Sep 13, 2021	27.50	28.75	27.50	27.70
4476	NASDAQ	OVBC	Fri, Sep 10, 2021	27.49	27.95	27.10	27.10
4475	NASDAQ	OVBC	Thu, Sep 9, 2021	27.84	27.84	27.53	27.66
4474	NASDAQ	OVBC	Wed, Sep 8, 2021	27.35	27.66	27.35	27.66
4473	NASDAQ	OVBC	Tue, Sep 7, 2021	27.70	27.70	27.32	27.40
4472	NASDAQ	OVBC	Fri, Sep 3, 2021	27.61	27.69	27.32	27.32
4471	NASDAQ	OVBC	Thu, Sep 2, 2021	27.60	28.80	27.60	27.71
4470	NASDAQ	OVBC	Wed, Sep 1, 2021	27.40	27.47	27.00	27.00
4469	NASDAQ	OVBC	Tue, Aug 31, 2021	27.00	27.00	27.00	27.00
4468	NASDAQ	OVBC	Mon, Aug 30, 2021	27.00	27.20	27.00	27.04
4467	NASDAQ	OVBC	Fri, Aug 27, 2021	27.00	27.70	26.92	26.92
4466	NASDAQ	OVBC	Thu, Aug 26, 2021	27.00	27.21	27.00	27.21
4465	NASDAQ	OVBC	Wed, Aug 25, 2021	27.10	27.16	27.00	27.00
4464	NASDAQ	OVBC	Tue, Aug 24, 2021	27.30	27.35	27.01	27.01
4463	NASDAQ	OVBC	Mon, Aug 23, 2021	26.75	27.45	26.75	27.11
4462	NASDAQ	OVBC	Fri, Aug 20, 2021	26.25	27.45	26.25	26.84
4461	NASDAQ	OVBC	Thu, Aug 19, 2021	26.02	26.21	25.86	26.00
4460	NASDAQ	OVBC	Wed, Aug 18, 2021	25.80	26.88	25.80	26.48
4459	NASDAQ	OVBC	Tue, Aug 17, 2021	26.09	26.28	26.00	26.23
4458	NASDAQ	OVBC	Mon, Aug 16, 2021	26.04	26.10	25.50	26.10
4457	NASDAQ	OVBC	Fri, Aug 13, 2021	25.39	26.50	25.39	26.00
4456	NASDAQ	OVBC	Thu, Aug 12, 2021	25.00	25.18	25.00	25.18
4455	NASDAQ	OVBC	Wed, Aug 11, 2021	25.98	25.98	25.29	25.44
4454	NASDAQ	OVBC	Tue, Aug 10, 2021	25.28	25.41	25.08	25.25
4453	NASDAQ	OVBC	Mon, Aug 9, 2021	24.94	25.60	24.94	25.30
4452	NASDAQ	OVBC	Fri, Aug 6, 2021	24.57	24.92	24.57	24.91
4451	NASDAQ	OVBC	Thu, Aug 5, 2021	24.67	24.96	24.60	24.96
4450	NASDAQ	OVBC	Wed, Aug 4, 2021	24.79	24.86	24.70	24.70
4449	NASDAQ	OVBC	Tue, Aug 3, 2021	24.87	24.88	24.81	24.88
4448	NASDAQ	OVBC	Mon, Aug 2, 2021	24.96	24.96	24.62	24.62
4447	NASDAQ	OVBC	Fri, Jul 30, 2021	24.67	24.88	24.65	24.68
4446	NASDAQ	OVBC	Thu, Jul 29, 2021	24.60	24.95	24.60	24.62
4445	NASDAQ	OVBC	Wed, Jul 28, 2021	24.99	25.17	24.80	25.00
4444	NASDAQ	OVBC	Tue, Jul 27, 2021	25.13	25.40	24.79	24.79
4443	NASDAQ	OVBC	Mon, Jul 26, 2021	24.52	25.27	24.52	25.14
4442	NASDAQ	OVBC	Fri, Jul 23, 2021	24.66	25.14	24.66	24.76
4441	NASDAQ	OVBC	Thu, Jul 22, 2021	25.06	25.06	24.52	25.00
4440	NASDAQ	OVBC	Wed, Jul 21, 2021	25.16	25.50	24.77	24.77
4439	NASDAQ	OVBC	Tue, Jul 20, 2021	24.84	26.20	24.84	24.85
4438	NASDAQ	OVBC	Mon, Jul 19, 2021	24.54	24.91	24.25	24.40
4437	NASDAQ	OVBC	Fri, Jul 16, 2021	25.01	26.02	24.55	24.76
4436	NASDAQ	OVBC	Thu, Jul 15, 2021	24.41	25.19	24.40	25.19
4435	NASDAQ	OVBC	Wed, Jul 14, 2021	24.40	24.55	24.40	24.40
4434	NASDAQ	OVBC	Tue, Jul 13, 2021	24.45	24.46	24.41	24.46
4433	NASDAQ	OVBC	Mon, Jul 12, 2021	24.45	24.58	24.35	24.58
4432	NASDAQ	OVBC	Fri, Jul 9, 2021	24.15	24.43	24.15	24.43
4431	NASDAQ	OVBC	Thu, Jul 8, 2021	24.25	24.40	23.87	24.13
4430	NASDAQ	OVBC	Wed, Jul 7, 2021	24.41	24.75	24.40	24.40
4429	NASDAQ	OVBC	Tue, Jul 6, 2021	24.40	24.55	24.35	24.35
4428	NASDAQ	OVBC	Fri, Jul 2, 2021	24.51	24.75	24.40	24.51
4427	NASDAQ	OVBC	Thu, Jul 1, 2021	24.69	25.10	24.40	24.80
4426	NASDAQ	OVBC	Wed, Jun 30, 2021	24.37	24.64	24.20	24.45
4425	NASDAQ	OVBC	Tue, Jun 29, 2021	24.52	24.93	24.49	24.73
4424	NASDAQ	OVBC	Mon, Jun 28, 2021	24.63	24.75	24.23	24.61
4423	NASDAQ	OVBC	Fri, Jun 25, 2021	24.40	24.91	24.02	24.47
4422	NASDAQ	OVBC	Thu, Jun 24, 2021	24.46	24.66	23.62	24.50
4421	NASDAQ	OVBC	Wed, Jun 23, 2021	23.50	24.29	23.50	24.05
4420	NASDAQ	OVBC	Tue, Jun 22, 2021	23.50	23.78	23.49	23.50
4419	NASDAQ	OVBC	Mon, Jun 21, 2021	23.41	23.57	23.28	23.50
4418	NASDAQ	OVBC	Fri, Jun 18, 2021	23.35	23.59	23.15	23.41
4417	NASDAQ	OVBC	Thu, Jun 17, 2021	23.93	23.93	23.24	23.35
4416	NASDAQ	OVBC	Wed, Jun 16, 2021	23.49	23.70	23.13	23.21
4415	NASDAQ	OVBC	Tue, Jun 15, 2021	23.45	23.56	23.20	23.20
4414	NASDAQ	OVBC	Mon, Jun 14, 2021	23.45	23.61	23.45	23.45
4413	NASDAQ	OVBC	Fri, Jun 11, 2021	23.60	23.60	23.13	23.35
4412	NASDAQ	OVBC	Thu, Jun 10, 2021	23.76	23.89	23.52	23.61
4411	NASDAQ	OVBC	Wed, Jun 9, 2021	23.50	23.94	23.50	23.78
4410	NASDAQ	OVBC	Tue, Jun 8, 2021	23.42	23.70	23.36	23.50
4409	NASDAQ	OVBC	Mon, Jun 7, 2021	23.47	25.35	23.30	23.31
4408	NASDAQ	OVBC	Fri, Jun 4, 2021	23.68	23.77	23.16	23.25
4407	NASDAQ	OVBC	Thu, Jun 3, 2021	23.64	23.89	23.46	23.49
4406	NASDAQ	OVBC	Wed, Jun 2, 2021	23.74	23.87	23.35	23.51
4405	NASDAQ	OVBC	Tue, Jun 1, 2021	23.50	23.98	23.50	23.76
4404	NASDAQ	OVBC	Fri, May 28, 2021	23.48	24.05	23.13	23.44
4403	NASDAQ	OVBC	Thu, May 27, 2021	23.74	24.02	22.88	23.50
4402	NASDAQ	OVBC	Wed, May 26, 2021	23.01	29.00	22.76	23.82
4401	NASDAQ	OVBC	Tue, May 25, 2021	22.92	22.92	22.72	22.76
4400	NASDAQ	OVBC	Mon, May 24, 2021	23.20	23.20	22.90	22.92
4399	NASDAQ	OVBC	Fri, May 21, 2021	23.46	23.46	23.08	23.19
4398	NASDAQ	OVBC	Thu, May 20, 2021	23.13	23.46	23.00	23.36
4397	NASDAQ	OVBC	Wed, May 19, 2021	23.45	23.45	23.05	23.11
4396	NASDAQ	OVBC	Tue, May 18, 2021	23.53	24.18	23.53	23.61
4395	NASDAQ	OVBC	Mon, May 17, 2021	23.86	23.97	23.59	23.70
4394	NASDAQ	OVBC	Fri, May 14, 2021	23.33	24.50	23.33	24.00
4393	NASDAQ	OVBC	Thu, May 13, 2021	22.98	23.39	22.81	23.33
4392	NASDAQ	OVBC	Wed, May 12, 2021	23.25	23.40	22.95	22.97
4391	NASDAQ	OVBC	Tue, May 11, 2021	22.90	23.64	22.90	23.29
4390	NASDAQ	OVBC	Mon, May 10, 2021	23.03	23.76	22.97	23.19
4389	NASDAQ	OVBC	Fri, May 7, 2021	22.80	23.05	22.80	23.01
4388	NASDAQ	OVBC	Thu, May 6, 2021	23.12	23.12	22.80	22.85
4387	NASDAQ	OVBC	Wed, May 5, 2021	23.02	23.08	22.55	22.75
4386	NASDAQ	OVBC	Tue, May 4, 2021	22.95	23.44	22.70	22.70
4385	NASDAQ	OVBC	Mon, May 3, 2021	22.65	23.33	22.65	23.17
4384	NASDAQ	OVBC	Fri, Apr 30, 2021	22.81	23.03	22.33	22.38
4383	NASDAQ	OVBC	Thu, Apr 29, 2021	23.15	23.25	22.86	23.01
4382	NASDAQ	OVBC	Wed, Apr 28, 2021	23.50	23.50	23.00	23.06
4381	NASDAQ	OVBC	Tue, Apr 27, 2021	23.33	23.46	23.03	23.29
4380	NASDAQ	OVBC	Mon, Apr 26, 2021	22.95	23.30	22.95	22.96
4379	NASDAQ	OVBC	Fri, Apr 23, 2021	23.21	24.25	22.97	23.02
4378	NASDAQ	OVBC	Thu, Apr 22, 2021	23.14	23.62	22.97	23.06
4377	NASDAQ	OVBC	Wed, Apr 21, 2021	23.00	23.13	22.95	22.97
4376	NASDAQ	OVBC	Tue, Apr 20, 2021	22.95	23.30	22.95	22.95
4375	NASDAQ	OVBC	Mon, Apr 19, 2021	23.08	23.23	22.95	22.98
4374	NASDAQ	OVBC	Fri, Apr 16, 2021	23.34	23.97	22.50	23.07
4373	NASDAQ	OVBC	Thu, Apr 15, 2021	23.07	23.89	23.07	23.07
4372	NASDAQ	OVBC	Wed, Apr 14, 2021	23.22	23.22	23.16	23.20
4371	NASDAQ	OVBC	Tue, Apr 13, 2021	23.50	23.50	22.64	23.06
4370	NASDAQ	OVBC	Mon, Apr 12, 2021	23.15	24.24	23.05	23.12
4369	NASDAQ	OVBC	Fri, Apr 9, 2021	24.23	24.23	23.08	23.17
4368	NASDAQ	OVBC	Thu, Apr 8, 2021	23.29	23.92	23.10	23.36
4367	NASDAQ	OVBC	Wed, Apr 7, 2021	23.71	24.00	23.03	23.05
4366	NASDAQ	OVBC	Tue, Apr 6, 2021	24.54	25.25	23.53	23.92
4365	NASDAQ	OVBC	Mon, Apr 5, 2021	24.66	25.18	24.03	24.56
4364	NASDAQ	OVBC	Thu, Apr 1, 2021	24.68	25.10	24.58	25.00
4363	NASDAQ	OVBC	Wed, Mar 31, 2021	26.24	27.33	24.28	24.28
4362	NASDAQ	OVBC	Tue, Mar 30, 2021	24.69	26.82	24.40	26.24
4361	NASDAQ	OVBC	Mon, Mar 29, 2021	24.89	24.90	24.27	24.27
4360	NASDAQ	OVBC	Fri, Mar 26, 2021	25.12	25.12	24.63	24.65
4359	NASDAQ	OVBC	Thu, Mar 25, 2021	24.25	25.63	24.15	25.17
4358	NASDAQ	OVBC	Wed, Mar 24, 2021	25.54	25.56	24.05	24.05
4357	NASDAQ	OVBC	Tue, Mar 23, 2021	24.50	25.30	24.50	24.56
4356	NASDAQ	OVBC	Mon, Mar 22, 2021	26.43	27.34	24.05	24.30
4355	NASDAQ	OVBC	Fri, Mar 19, 2021	26.97	26.97	25.94	26.49
4354	NASDAQ	OVBC	Thu, Mar 18, 2021	27.23	27.60	26.34	26.66
4353	NASDAQ	OVBC	Wed, Mar 17, 2021	28.03	28.05	27.28	27.28
4352	NASDAQ	OVBC	Tue, Mar 16, 2021	28.86	28.86	27.73	27.82
4351	NASDAQ	OVBC	Mon, Mar 15, 2021	30.18	30.18	28.51	29.04
4350	NASDAQ	OVBC	Fri, Mar 12, 2021	30.34	30.61	29.64	30.34
4349	NASDAQ	OVBC	Thu, Mar 11, 2021	32.35	32.70	29.37	30.34
4348	NASDAQ	OVBC	Wed, Mar 10, 2021	30.95	32.47	30.59	32.29
4347	NASDAQ	OVBC	Tue, Mar 9, 2021	30.80	31.24	29.94	30.45
4346	NASDAQ	OVBC	Mon, Mar 8, 2021	28.44	30.89	28.44	30.81
4345	NASDAQ	OVBC	Fri, Mar 5, 2021	26.58	30.68	26.58	28.57
4344	NASDAQ	OVBC	Thu, Mar 4, 2021	25.07	25.50	24.71	25.19
4343	NASDAQ	OVBC	Wed, Mar 3, 2021	24.23	24.24	23.89	24.02
4342	NASDAQ	OVBC	Tue, Mar 2, 2021	24.34	24.76	24.14	24.14
4341	NASDAQ	OVBC	Mon, Mar 1, 2021	25.09	25.29	24.30	24.60
4340	NASDAQ	OVBC	Fri, Feb 26, 2021	25.29	25.80	24.20	24.29
4339	NASDAQ	OVBC	Thu, Feb 25, 2021	26.19	26.43	24.93	24.93
4338	NASDAQ	OVBC	Wed, Feb 24, 2021	26.46	27.52	25.61	26.13
4337	NASDAQ	OVBC	Tue, Feb 23, 2021	27.00	27.41	26.19	26.43
4336	NASDAQ	OVBC	Mon, Feb 22, 2021	24.50	28.00	24.50	27.00
4335	NASDAQ	OVBC	Fri, Feb 19, 2021	23.67	24.55	23.67	24.48
4334	NASDAQ	OVBC	Thu, Feb 18, 2021	23.65	23.75	23.34	23.73
4333	NASDAQ	OVBC	Wed, Feb 17, 2021	23.30	23.75	23.30	23.51
4332	NASDAQ	OVBC	Tue, Feb 16, 2021	23.44	23.44	23.09	23.40
4331	NASDAQ	OVBC	Fri, Feb 12, 2021	23.19	23.42	22.80	23.42
4330	NASDAQ	OVBC	Thu, Feb 11, 2021	22.86	23.25	22.69	23.15
4329	NASDAQ	OVBC	Wed, Feb 10, 2021	23.00	23.22	22.90	22.90
4328	NASDAQ	OVBC	Tue, Feb 9, 2021	22.95	22.95	22.69	22.81
4327	NASDAQ	OVBC	Mon, Feb 8, 2021	22.76	23.21	22.76	23.10
4326	NASDAQ	OVBC	Fri, Feb 5, 2021	23.01	23.01	22.67	22.90
4325	NASDAQ	OVBC	Thu, Feb 4, 2021	23.01	24.25	22.51	23.01
4324	NASDAQ	OVBC	Wed, Feb 3, 2021	22.64	23.19	22.51	22.95
4323	NASDAQ	OVBC	Tue, Feb 2, 2021	22.31	22.97	21.79	22.79
4322	NASDAQ	OVBC	Mon, Feb 1, 2021	21.50	22.28	21.24	21.62
4321	NASDAQ	OVBC	Fri, Jan 29, 2021	22.52	22.64	21.16	21.49
4320	NASDAQ	OVBC	Thu, Jan 28, 2021	22.73	23.26	22.39	22.51
4319	NASDAQ	OVBC	Wed, Jan 27, 2021	23.20	23.65	22.25	22.64
4318	NASDAQ	OVBC	Tue, Jan 26, 2021	23.81	23.81	23.41	23.44
4317	NASDAQ	OVBC	Mon, Jan 25, 2021	23.68	24.00	23.47	23.50
4316	NASDAQ	OVBC	Fri, Jan 22, 2021	23.43	23.94	23.22	23.94
4315	NASDAQ	OVBC	Thu, Jan 21, 2021	23.91	23.91	23.20	23.20
4314	NASDAQ	OVBC	Wed, Jan 20, 2021	24.25	24.25	23.44	23.68
4313	NASDAQ	OVBC	Tue, Jan 19, 2021	24.88	24.88	23.50	23.51
4312	NASDAQ	OVBC	Fri, Jan 15, 2021	23.57	24.45	23.57	23.85
4311	NASDAQ	OVBC	Thu, Jan 14, 2021	23.82	24.37	23.80	24.02
4310	NASDAQ	OVBC	Wed, Jan 13, 2021	23.99	23.99	23.50	23.53
4309	NASDAQ	OVBC	Tue, Jan 12, 2021	23.60	23.83	23.30	23.74
4308	NASDAQ	OVBC	Mon, Jan 11, 2021	23.30	23.77	23.00	23.34
4307	NASDAQ	OVBC	Fri, Jan 8, 2021	23.61	23.94	23.30	23.30
4306	NASDAQ	OVBC	Thu, Jan 7, 2021	23.50	24.32	23.50	23.80
4305	NASDAQ	OVBC	Wed, Jan 6, 2021	23.69	24.58	23.40	23.48
4304	NASDAQ	OVBC	Tue, Jan 5, 2021	23.52	23.79	23.30	23.30
4303	NASDAQ	OVBC	Mon, Jan 4, 2021	24.07	24.07	23.31	23.50
4302	NASDAQ	OVBC	Thu, Dec 31, 2020	23.60	23.60	23.60	23.60
4301	NASDAQ	OVBC	Wed, Dec 30, 2020	23.58	23.65	23.33	23.59
4300	NASDAQ	OVBC	Tue, Dec 29, 2020	23.51	23.69	23.51	23.59
4299	NASDAQ	OVBC	Mon, Dec 28, 2020	24.28	24.29	23.43	23.52
4298	NASDAQ	OVBC	Thu, Dec 24, 2020	23.70	23.75	23.70	23.75
4297	NASDAQ	OVBC	Wed, Dec 23, 2020	23.86	24.14	23.85	23.91
4296	NASDAQ	OVBC	Tue, Dec 22, 2020	23.38	23.90	23.10	23.68
4295	NASDAQ	OVBC	Mon, Dec 21, 2020	23.54	23.74	23.10	23.50
4294	NASDAQ	OVBC	Fri, Dec 18, 2020	24.61	24.61	23.15	23.15
4293	NASDAQ	OVBC	Thu, Dec 17, 2020	24.32	24.61	23.87	24.37
4292	NASDAQ	OVBC	Wed, Dec 16, 2020	24.10	24.72	23.90	24.02
4291	NASDAQ	OVBC	Tue, Dec 15, 2020	23.97	24.61	23.75	23.85
4290	NASDAQ	OVBC	Mon, Dec 14, 2020	23.86	24.29	23.50	23.50
4289	NASDAQ	OVBC	Fri, Dec 11, 2020	23.70	23.75	23.50	23.50
4288	NASDAQ	OVBC	Thu, Dec 10, 2020	23.36	23.80	23.32	23.80
4287	NASDAQ	OVBC	Wed, Dec 9, 2020	23.05	23.50	23.00	23.17
4286	NASDAQ	OVBC	Tue, Dec 8, 2020	23.05	23.35	22.29	23.17
4285	NASDAQ	OVBC	Mon, Dec 7, 2020	23.50	23.50	22.98	23.20
4284	NASDAQ	OVBC	Fri, Dec 4, 2020	23.07	23.48	22.55	23.10
4283	NASDAQ	OVBC	Thu, Dec 3, 2020	22.75	23.11	22.75	22.75
4282	NASDAQ	OVBC	Wed, Dec 2, 2020	22.35	23.22	22.08	22.44
4281	NASDAQ	OVBC	Tue, Dec 1, 2020	23.15	23.15	22.61	22.61
4280	NASDAQ	OVBC	Mon, Nov 30, 2020	23.15	23.15	22.75	23.05
4279	NASDAQ	OVBC	Fri, Nov 27, 2020	23.20	23.45	22.85	23.45
4278	NASDAQ	OVBC	Wed, Nov 25, 2020	23.77	23.77	22.57	23.03
4277	NASDAQ	OVBC	Tue, Nov 24, 2020	23.66	23.94	23.40	23.90
4276	NASDAQ	OVBC	Mon, Nov 23, 2020	22.45	22.81	22.28	22.65
4275	NASDAQ	OVBC	Fri, Nov 20, 2020	22.16	22.74	22.16	22.69
4274	NASDAQ	OVBC	Thu, Nov 19, 2020	22.14	22.38	22.14	22.38
4273	NASDAQ	OVBC	Wed, Nov 18, 2020	22.29	22.96	22.29	22.36
4272	NASDAQ	OVBC	Tue, Nov 17, 2020	22.44	22.80	22.25	22.25
4271	NASDAQ	OVBC	Mon, Nov 16, 2020	22.10	22.94	22.10	22.94
4270	NASDAQ	OVBC	Fri, Nov 13, 2020	21.86	22.05	21.76	21.80
4269	NASDAQ	OVBC	Thu, Nov 12, 2020	21.59	22.00	21.37	21.45
4268	NASDAQ	OVBC	Wed, Nov 11, 2020	21.68	22.17	21.68	22.13
4267	NASDAQ	OVBC	Tue, Nov 10, 2020	22.12	23.00	21.65	22.15
4266	NASDAQ	OVBC	Mon, Nov 9, 2020	22.40	22.46	21.67	21.67
4265	NASDAQ	OVBC	Fri, Nov 6, 2020	21.07	21.40	21.02	21.02
4264	NASDAQ	OVBC	Thu, Nov 5, 2020	22.00	22.19	21.14	21.17
4263	NASDAQ	OVBC	Wed, Nov 4, 2020	22.70	22.76	21.86	21.86
4262	NASDAQ	OVBC	Tue, Nov 3, 2020	22.71	23.37	22.71	23.37
4261	NASDAQ	OVBC	Mon, Nov 2, 2020	22.05	22.55	22.05	22.55
4260	NASDAQ	OVBC	Fri, Oct 30, 2020	21.73	22.60	21.20	21.41
4259	NASDAQ	OVBC	Thu, Oct 29, 2020	20.80	21.99	20.80	21.99
4258	NASDAQ	OVBC	Wed, Oct 28, 2020	22.15	22.79	20.59	21.52
4257	NASDAQ	OVBC	Tue, Oct 27, 2020	22.00	22.99	21.50	22.65
4256	NASDAQ	OVBC	Mon, Oct 26, 2020	22.90	22.93	22.10	22.10
4255	NASDAQ	OVBC	Fri, Oct 23, 2020	22.60	22.97	22.60	22.97
4254	NASDAQ	OVBC	Thu, Oct 22, 2020	22.69	23.35	22.60	22.60
4253	NASDAQ	OVBC	Wed, Oct 21, 2020	22.38	23.40	22.38	22.99
4252	NASDAQ	OVBC	Tue, Oct 20, 2020	23.30	23.30	22.40	22.40
4251	NASDAQ	OVBC	Mon, Oct 19, 2020	23.20	23.20	22.60	22.60
4250	NASDAQ	OVBC	Fri, Oct 16, 2020	23.72	24.40	23.35	23.35
4249	NASDAQ	OVBC	Thu, Oct 15, 2020	22.55	23.96	22.55	23.90
4248	NASDAQ	OVBC	Wed, Oct 14, 2020	22.53	23.68	22.53	22.73
4247	NASDAQ	OVBC	Tue, Oct 13, 2020	23.00	23.00	22.34	22.34
4246	NASDAQ	OVBC	Mon, Oct 12, 2020	22.40	23.63	22.30	23.23
4245	NASDAQ	OVBC	Fri, Oct 9, 2020	22.05	22.45	22.05	22.45
4244	NASDAQ	OVBC	Thu, Oct 8, 2020	22.50	22.50	22.00	22.05
4243	NASDAQ	OVBC	Wed, Oct 7, 2020	21.26	22.48	21.26	22.48
4242	NASDAQ	OVBC	Tue, Oct 6, 2020	22.04	22.25	21.72	21.72
4241	NASDAQ	OVBC	Mon, Oct 5, 2020	21.65	22.10	21.65	22.10
4240	NASDAQ	OVBC	Fri, Oct 2, 2020	21.13	21.42	21.13	21.42
4239	NASDAQ	OVBC	Thu, Oct 1, 2020	21.25	21.86	21.16	21.16
4238	NASDAQ	OVBC	Wed, Sep 30, 2020	21.22	21.22	20.51	20.66
4237	NASDAQ	OVBC	Tue, Sep 29, 2020	21.25	21.25	21.25	21.25
4236	NASDAQ	OVBC	Mon, Sep 28, 2020	21.00	21.50	21.00	21.40
4235	NASDAQ	OVBC	Fri, Sep 25, 2020	20.47	20.94	20.12	20.94
4234	NASDAQ	OVBC	Thu, Sep 24, 2020	20.26	20.42	20.21	20.32
4233	NASDAQ	OVBC	Wed, Sep 23, 2020	20.73	20.94	20.12	20.20
4232	NASDAQ	OVBC	Tue, Sep 22, 2020	20.98	21.08	20.98	21.08
4231	NASDAQ	OVBC	Mon, Sep 21, 2020	21.00	21.00	20.67	20.76
4230	NASDAQ	OVBC	Fri, Sep 18, 2020	21.70	21.76	21.43	21.76
4229	NASDAQ	OVBC	Thu, Sep 17, 2020	20.69	21.51	20.11	21.51
4228	NASDAQ	OVBC	Wed, Sep 16, 2020	20.55	20.55	20.55	20.55
4227	NASDAQ	OVBC	Tue, Sep 15, 2020	21.28	21.31	21.28	21.31
4226	NASDAQ	OVBC	Mon, Sep 14, 2020	22.40	22.50	22.40	22.48
4225	NASDAQ	OVBC	Fri, Sep 11, 2020	22.25	22.25	21.66	22.15
4224	NASDAQ	OVBC	Thu, Sep 10, 2020	21.57	22.46	21.55	22.18
4223	NASDAQ	OVBC	Wed, Sep 9, 2020	21.85	21.85	21.85	21.85
4222	NASDAQ	OVBC	Tue, Sep 8, 2020	21.96	22.47	21.96	22.07
4221	NASDAQ	OVBC	Fri, Sep 4, 2020	22.28	22.45	21.25	22.45
4220	NASDAQ	OVBC	Thu, Sep 3, 2020	23.10	23.10	21.20	22.30
4219	NASDAQ	OVBC	Wed, Sep 2, 2020	23.30	23.30	22.72	23.10
4218	NASDAQ	OVBC	Tue, Sep 1, 2020	22.80	23.40	21.53	23.40
4217	NASDAQ	OVBC	Mon, Aug 31, 2020	22.50	24.07	22.07	22.80
4216	NASDAQ	OVBC	Fri, Aug 28, 2020	23.12	23.18	22.05	22.43
4215	NASDAQ	OVBC	Thu, Aug 27, 2020	23.76	23.78	22.16	22.51
4214	NASDAQ	OVBC	Wed, Aug 26, 2020	23.23	23.95	23.23	23.28
4213	NASDAQ	OVBC	Tue, Aug 25, 2020	24.04	24.49	22.96	23.50
4212	NASDAQ	OVBC	Mon, Aug 24, 2020	24.06	24.30	24.01	24.02
4211	NASDAQ	OVBC	Fri, Aug 21, 2020	23.50	23.81	23.02	23.81
4210	NASDAQ	OVBC	Thu, Aug 20, 2020	23.50	24.17	23.50	23.90
4209	NASDAQ	OVBC	Wed, Aug 19, 2020	23.85	24.40	23.72	24.00
4208	NASDAQ	OVBC	Tue, Aug 18, 2020	24.39	24.60	24.06	24.33
4207	NASDAQ	OVBC	Mon, Aug 17, 2020	24.04	24.11	24.00	24.11
4206	NASDAQ	OVBC	Fri, Aug 14, 2020	23.35	24.15	23.35	24.15
4205	NASDAQ	OVBC	Thu, Aug 13, 2020	23.50	24.00	23.01	23.99
4204	NASDAQ	OVBC	Wed, Aug 12, 2020	23.49	23.77	23.01	23.77
4203	NASDAQ	OVBC	Tue, Aug 11, 2020	22.99	23.47	22.81	23.30
4202	NASDAQ	OVBC	Mon, Aug 10, 2020	21.31	23.80	21.31	22.28
4201	NASDAQ	OVBC	Fri, Aug 7, 2020	20.00	21.39	20.00	20.99
4200	NASDAQ	OVBC	Thu, Aug 6, 2020	20.62	20.75	20.27	20.75
4199	NASDAQ	OVBC	Wed, Aug 5, 2020	19.84	20.57	19.75	20.57
4198	NASDAQ	OVBC	Tue, Aug 4, 2020	19.97	19.98	19.69	19.74
4197	NASDAQ	OVBC	Mon, Aug 3, 2020	19.93	20.74	19.69	19.70
4196	NASDAQ	OVBC	Fri, Jul 31, 2020	20.33	20.33	19.70	19.70
4195	NASDAQ	OVBC	Thu, Jul 30, 2020	19.69	20.23	19.69	20.23
4194	NASDAQ	OVBC	Wed, Jul 29, 2020	20.07	20.36	20.07	20.24
4193	NASDAQ	OVBC	Tue, Jul 28, 2020	19.90	20.09	19.90	20.07
4192	NASDAQ	OVBC	Mon, Jul 27, 2020	20.03	20.87	19.90	20.87
4191	NASDAQ	OVBC	Fri, Jul 24, 2020	20.04	20.04	19.90	19.93
4190	NASDAQ	OVBC	Thu, Jul 23, 2020	20.26	20.26	20.26	20.26
4189	NASDAQ	OVBC	Wed, Jul 22, 2020	20.30	20.70	20.00	20.70
4188	NASDAQ	OVBC	Tue, Jul 21, 2020	20.32	20.67	20.32	20.46
4187	NASDAQ	OVBC	Mon, Jul 20, 2020	20.40	20.44	20.30	20.32
4186	NASDAQ	OVBC	Fri, Jul 17, 2020	20.62	22.68	19.20	19.87
4185	NASDAQ	OVBC	Thu, Jul 16, 2020	21.27	21.31	20.80	20.80
4184	NASDAQ	OVBC	Wed, Jul 15, 2020	21.25	21.85	21.01	21.32
4183	NASDAQ	OVBC	Tue, Jul 14, 2020	20.49	21.16	20.48	21.16
4182	NASDAQ	OVBC	Mon, Jul 13, 2020	20.70	20.70	19.80	19.80
4181	NASDAQ	OVBC	Fri, Jul 10, 2020	20.18	21.05	20.18	20.40
4180	NASDAQ	OVBC	Thu, Jul 9, 2020	21.75	21.75	19.70	19.86
4179	NASDAQ	OVBC	Wed, Jul 8, 2020	21.29	21.83	20.56	20.90
4178	NASDAQ	OVBC	Tue, Jul 7, 2020	21.50	22.33	20.51	21.06
4177	NASDAQ	OVBC	Mon, Jul 6, 2020	22.78	23.42	22.36	22.36
4176	NASDAQ	OVBC	Thu, Jul 2, 2020	22.68	23.20	22.55	22.75
4175	NASDAQ	OVBC	Wed, Jul 1, 2020	22.55	22.89	22.21	22.68
4174	NASDAQ	OVBC	Tue, Jun 30, 2020	22.55	22.55	22.55	22.55
4173	NASDAQ	OVBC	Mon, Jun 29, 2020	21.90	22.45	21.78	22.35
4172	NASDAQ	OVBC	Fri, Jun 26, 2020	22.96	23.15	21.05	21.22
4171	NASDAQ	OVBC	Thu, Jun 25, 2020	21.69	22.96	21.69	22.80
4170	NASDAQ	OVBC	Wed, Jun 24, 2020	21.24	22.29	21.24	21.51
4169	NASDAQ	OVBC	Tue, Jun 23, 2020	22.67	23.07	22.30	22.41
4168	NASDAQ	OVBC	Mon, Jun 22, 2020	23.04	23.04	22.07	22.80
4167	NASDAQ	OVBC	Fri, Jun 19, 2020	22.87	22.87	21.00	22.49
4166	NASDAQ	OVBC	Thu, Jun 18, 2020	23.30	23.30	23.11	23.11
4165	NASDAQ	OVBC	Wed, Jun 17, 2020	23.79	24.33	23.05	23.30
4164	NASDAQ	OVBC	Tue, Jun 16, 2020	26.99	26.99	24.59	25.00
4163	NASDAQ	OVBC	Mon, Jun 15, 2020	22.99	25.14	22.99	25.14
4162	NASDAQ	OVBC	Fri, Jun 12, 2020	25.10	25.10	22.50	23.06
4161	NASDAQ	OVBC	Thu, Jun 11, 2020	24.37	24.38	22.72	23.52
4160	NASDAQ	OVBC	Wed, Jun 10, 2020	25.59	25.82	24.50	24.51
4159	NASDAQ	OVBC	Tue, Jun 9, 2020	25.50	25.61	25.50	25.61
4158	NASDAQ	OVBC	Mon, Jun 8, 2020	25.65	25.79	25.65	25.79
4157	NASDAQ	OVBC	Fri, Jun 5, 2020	26.00	26.49	25.60	26.49
4156	NASDAQ	OVBC	Thu, Jun 4, 2020	25.00	26.03	24.68	25.31
4155	NASDAQ	OVBC	Wed, Jun 3, 2020	25.01	25.49	24.33	25.21
4154	NASDAQ	OVBC	Tue, Jun 2, 2020	25.00	25.01	24.30	24.30
4153	NASDAQ	OVBC	Mon, Jun 1, 2020	25.22	25.22	24.19	24.19
4152	NASDAQ	OVBC	Fri, May 29, 2020	25.99	25.99	25.05	25.05
4151	NASDAQ	OVBC	Thu, May 28, 2020	27.27	27.27	25.56	26.00
4150	NASDAQ	OVBC	Wed, May 27, 2020	26.82	27.50	26.00	26.77
4149	NASDAQ	OVBC	Tue, May 26, 2020	26.74	27.98	26.74	26.83
4148	NASDAQ	OVBC	Fri, May 22, 2020	25.42	26.22	24.66	26.22
4147	NASDAQ	OVBC	Thu, May 21, 2020	27.11	27.70	26.02	26.12
4146	NASDAQ	OVBC	Wed, May 20, 2020	26.28	27.50	26.06	27.39
4145	NASDAQ	OVBC	Tue, May 19, 2020	27.17	27.17	25.80	26.12
4144	NASDAQ	OVBC	Mon, May 18, 2020	25.43	27.68	25.43	27.68
4143	NASDAQ	OVBC	Fri, May 15, 2020	24.34	24.77	23.96	24.77
4142	NASDAQ	OVBC	Thu, May 14, 2020	24.26	24.50	23.02	24.50
4141	NASDAQ	OVBC	Wed, May 13, 2020	27.00	27.03	24.40	24.40
4140	NASDAQ	OVBC	Tue, May 12, 2020	27.00	27.50	27.00	27.00
4139	NASDAQ	OVBC	Mon, May 11, 2020	25.65	27.96	25.65	27.75
4138	NASDAQ	OVBC	Fri, May 8, 2020	25.25	27.24	25.25	26.50
4137	NASDAQ	OVBC	Thu, May 7, 2020	23.40	23.71	22.67	23.30
4136	NASDAQ	OVBC	Wed, May 6, 2020	22.81	23.00	22.71	22.71
4135	NASDAQ	OVBC	Tue, May 5, 2020	23.47	23.52	23.03	23.03
4134	NASDAQ	OVBC	Mon, May 4, 2020	24.33	24.77	23.01	23.79
4133	NASDAQ	OVBC	Fri, May 1, 2020	25.41	25.41	24.07	25.29
4132	NASDAQ	OVBC	Thu, Apr 30, 2020	26.56	27.40	25.00	25.20
4131	NASDAQ	OVBC	Wed, Apr 29, 2020	27.35	28.00	26.55	27.60
4130	NASDAQ	OVBC	Tue, Apr 28, 2020	25.90	27.04	25.76	26.89
4129	NASDAQ	OVBC	Mon, Apr 27, 2020	23.19	25.61	23.19	25.61
4128	NASDAQ	OVBC	Fri, Apr 24, 2020	23.37	23.37	23.26	23.26
4127	NASDAQ	OVBC	Thu, Apr 23, 2020	22.70	23.30	22.70	23.30
4126	NASDAQ	OVBC	Wed, Apr 22, 2020	22.84	23.98	22.84	23.02
4125	NASDAQ	OVBC	Tue, Apr 21, 2020	22.40	22.57	22.00	22.57
4124	NASDAQ	OVBC	Mon, Apr 20, 2020	23.53	25.88	23.15	23.15
4123	NASDAQ	OVBC	Fri, Apr 17, 2020	24.83	24.83	23.75	24.39
4122	NASDAQ	OVBC	Thu, Apr 16, 2020	25.00	26.03	22.24	24.23
4121	NASDAQ	OVBC	Wed, Apr 15, 2020	27.80	27.80	25.13	25.20
4120	NASDAQ	OVBC	Tue, Apr 14, 2020	27.40	27.41	26.13	26.66
4119	NASDAQ	OVBC	Mon, Apr 13, 2020	27.26	27.26	26.60	26.60
4118	NASDAQ	OVBC	Thu, Apr 9, 2020	28.50	28.50	27.05	28.00
4117	NASDAQ	OVBC	Wed, Apr 8, 2020	28.50	28.50	27.27	28.49
4116	NASDAQ	OVBC	Tue, Apr 7, 2020	28.49	28.50	28.30	28.30
4115	NASDAQ	OVBC	Mon, Apr 6, 2020	29.01	29.40	26.60	28.46
4114	NASDAQ	OVBC	Fri, Apr 3, 2020	29.11	29.11	27.50	28.50
4113	NASDAQ	OVBC	Thu, Apr 2, 2020	27.09	29.64	27.09	29.64
4112	NASDAQ	OVBC	Wed, Apr 1, 2020	29.00	29.00	26.09	26.09
4111	NASDAQ	OVBC	Tue, Mar 31, 2020	28.95	29.99	28.95	29.98
4110	NASDAQ	OVBC	Mon, Mar 30, 2020	30.46	30.46	30.24	30.24
4109	NASDAQ	OVBC	Fri, Mar 27, 2020	26.68	30.50	26.68	27.76
4108	NASDAQ	OVBC	Thu, Mar 26, 2020	29.61	29.65	28.29	29.60
4107	NASDAQ	OVBC	Wed, Mar 25, 2020	29.39	30.24	27.30	29.24
4106	NASDAQ	OVBC	Tue, Mar 24, 2020	23.07	29.59	22.81	29.59
4105	NASDAQ	OVBC	Mon, Mar 23, 2020	23.82	23.82	20.38	22.80
4104	NASDAQ	OVBC	Fri, Mar 20, 2020	29.80	29.80	23.00	23.01
4103	NASDAQ	OVBC	Thu, Mar 19, 2020	27.24	30.25	27.24	30.25
4102	NASDAQ	OVBC	Wed, Mar 18, 2020	25.04	28.94	25.04	27.70
4101	NASDAQ	OVBC	Tue, Mar 17, 2020	23.51	29.00	23.34	29.00
4100	NASDAQ	OVBC	Mon, Mar 16, 2020	24.25	26.53	23.10	24.21
4099	NASDAQ	OVBC	Fri, Mar 13, 2020	26.50	26.50	23.00	25.95
4098	NASDAQ	OVBC	Thu, Mar 12, 2020	26.00	26.00	20.95	20.95
4097	NASDAQ	OVBC	Wed, Mar 11, 2020	28.42	28.42	26.26	26.55
4096	NASDAQ	OVBC	Tue, Mar 10, 2020	30.25	30.25	28.50	28.54
4095	NASDAQ	OVBC	Mon, Mar 9, 2020	29.25	31.75	29.25	29.90
4094	NASDAQ	OVBC	Fri, Mar 6, 2020	28.97	30.00	28.97	30.00
4093	NASDAQ	OVBC	Thu, Mar 5, 2020	29.07	29.80	28.54	29.18
4092	NASDAQ	OVBC	Wed, Mar 4, 2020	29.41	30.00	28.46	30.00
4091	NASDAQ	OVBC	Tue, Mar 3, 2020	29.24	29.60	28.70	29.10
4090	NASDAQ	OVBC	Mon, Mar 2, 2020	27.89	28.90	27.87	28.85
4089	NASDAQ	OVBC	Fri, Feb 28, 2020	29.70	29.70	27.60	27.80
4088	NASDAQ	OVBC	Thu, Feb 27, 2020	30.78	30.90	29.60	29.60
4087	NASDAQ	OVBC	Wed, Feb 26, 2020	32.02	32.02	31.05	31.30
4086	NASDAQ	OVBC	Tue, Feb 25, 2020	32.56	32.56	31.35	31.35
4085	NASDAQ	OVBC	Mon, Feb 24, 2020	32.51	33.00	32.51	32.53
4084	NASDAQ	OVBC	Fri, Feb 21, 2020	33.41	33.41	33.02	33.02
4083	NASDAQ	OVBC	Thu, Feb 20, 2020	33.37	33.61	33.37	33.61
4082	NASDAQ	OVBC	Wed, Feb 19, 2020	33.45	33.45	33.45	33.45
4081	NASDAQ	OVBC	Tue, Feb 18, 2020	33.77	33.85	33.37	33.65
4080	NASDAQ	OVBC	Fri, Feb 14, 2020	34.05	34.58	33.77	33.77
4079	NASDAQ	OVBC	Thu, Feb 13, 2020	33.92	34.50	33.92	34.49
4078	NASDAQ	OVBC	Wed, Feb 12, 2020	34.00	34.32	33.82	33.98
4077	NASDAQ	OVBC	Tue, Feb 11, 2020	34.00	34.20	33.89	33.89
4076	NASDAQ	OVBC	Mon, Feb 10, 2020	33.81	33.88	33.72	33.81
4075	NASDAQ	OVBC	Fri, Feb 7, 2020	33.85	33.85	33.67	33.70
4074	NASDAQ	OVBC	Thu, Feb 6, 2020	34.83	34.83	33.65	34.00
4073	NASDAQ	OVBC	Wed, Feb 5, 2020	34.09	34.70	34.09	34.66
4072	NASDAQ	OVBC	Tue, Feb 4, 2020	33.94	33.94	33.49	33.76
4071	NASDAQ	OVBC	Mon, Feb 3, 2020	33.89	34.18	33.10	33.25
4070	NASDAQ	OVBC	Fri, Jan 31, 2020	34.10	34.10	33.05	33.05
4069	NASDAQ	OVBC	Thu, Jan 30, 2020	34.09	34.50	33.67	34.50
4068	NASDAQ	OVBC	Wed, Jan 29, 2020	34.40	34.40	34.40	34.40
4067	NASDAQ	OVBC	Tue, Jan 28, 2020	34.27	35.38	34.27	35.38
4066	NASDAQ	OVBC	Mon, Jan 27, 2020	35.26	36.10	34.19	34.19
4065	NASDAQ	OVBC	Fri, Jan 24, 2020	36.23	36.99	35.80	35.80
4064	NASDAQ	OVBC	Thu, Jan 23, 2020	37.23	37.39	36.58	36.65
4063	NASDAQ	OVBC	Wed, Jan 22, 2020	37.16	37.51	37.11	37.17
4062	NASDAQ	OVBC	Tue, Jan 21, 2020	37.20	38.13	37.19	37.19
4061	NASDAQ	OVBC	Fri, Jan 17, 2020	38.44	38.93	37.44	37.44
4060	NASDAQ	OVBC	Thu, Jan 16, 2020	38.50	38.50	37.95	38.01
4059	NASDAQ	OVBC	Wed, Jan 15, 2020	37.59	38.06	36.92	37.60
4058	NASDAQ	OVBC	Tue, Jan 14, 2020	37.30	37.99	37.07	37.34
4057	NASDAQ	OVBC	Mon, Jan 13, 2020	37.85	38.31	36.93	37.40
4056	NASDAQ	OVBC	Fri, Jan 10, 2020	38.45	38.45	37.80	37.80
4055	NASDAQ	OVBC	Thu, Jan 9, 2020	37.90	38.52	37.90	38.42
4054	NASDAQ	OVBC	Wed, Jan 8, 2020	38.73	38.73	38.68	38.68
4053	NASDAQ	OVBC	Tue, Jan 7, 2020	38.64	38.93	38.60	38.60
4052	NASDAQ	OVBC	Mon, Jan 6, 2020	38.99	38.99	38.01	38.84
4051	NASDAQ	OVBC	Fri, Jan 3, 2020	39.28	39.89	38.65	38.75
4050	NASDAQ	OVBC	Thu, Jan 2, 2020	39.25	41.20	39.07	39.77
4049	NASDAQ	OVBC	Tue, Dec 31, 2019	39.60	39.88	38.50	39.62
4048	NASDAQ	OVBC	Mon, Dec 30, 2019	40.50	40.50	39.30	39.60
4047	NASDAQ	OVBC	Fri, Dec 27, 2019	40.50	41.00	40.43	40.89
4046	NASDAQ	OVBC	Thu, Dec 26, 2019	41.00	41.50	40.13	41.23
4045	NASDAQ	OVBC	Tue, Dec 24, 2019	40.05	41.00	38.85	41.00
4044	NASDAQ	OVBC	Mon, Dec 23, 2019	40.77	40.77	39.18	39.49
4043	NASDAQ	OVBC	Fri, Dec 20, 2019	39.79	40.52	37.56	40.52
4042	NASDAQ	OVBC	Thu, Dec 19, 2019	40.96	40.96	39.60	39.60
4041	NASDAQ	OVBC	Wed, Dec 18, 2019	39.66	41.21	39.66	40.34
4040	NASDAQ	OVBC	Tue, Dec 17, 2019	40.72	41.10	40.01	40.32
4039	NASDAQ	OVBC	Mon, Dec 16, 2019	39.71	41.46	39.71	40.72
4038	NASDAQ	OVBC	Fri, Dec 13, 2019	38.32	39.98	38.32	39.77
4037	NASDAQ	OVBC	Thu, Dec 12, 2019	37.96	39.91	37.95	39.89
4036	NASDAQ	OVBC	Wed, Dec 11, 2019	38.14	38.74	37.88	38.74
4035	NASDAQ	OVBC	Tue, Dec 10, 2019	38.18	38.85	38.05	38.72
4034	NASDAQ	OVBC	Mon, Dec 9, 2019	39.05	39.66	39.00	39.00
4033	NASDAQ	OVBC	Fri, Dec 6, 2019	36.80	39.78	36.64	39.06
4032	NASDAQ	OVBC	Thu, Dec 5, 2019	36.71	36.71	36.71	36.71
4031	NASDAQ	OVBC	Wed, Dec 4, 2019	36.91	37.54	36.81	36.98
4030	NASDAQ	OVBC	Tue, Dec 3, 2019	36.79	37.83	36.79	37.50
4029	NASDAQ	OVBC	Mon, Dec 2, 2019	37.15	37.72	37.15	37.43
4028	NASDAQ	OVBC	Fri, Nov 29, 2019	37.67	37.67	37.67	37.67
4027	NASDAQ	OVBC	Wed, Nov 27, 2019	37.24	37.70	37.24	37.70
4026	NASDAQ	OVBC	Tue, Nov 26, 2019	38.37	38.85	37.03	37.35
4025	NASDAQ	OVBC	Mon, Nov 25, 2019	38.41	38.45	38.00	38.20
4024	NASDAQ	OVBC	Fri, Nov 22, 2019	38.44	38.44	37.60	37.60
4023	NASDAQ	OVBC	Thu, Nov 21, 2019	38.05	38.87	37.07	37.50
4022	NASDAQ	OVBC	Wed, Nov 20, 2019	37.61	38.57	37.57	37.60
4021	NASDAQ	OVBC	Tue, Nov 19, 2019	38.35	38.50	36.84	38.09
4020	NASDAQ	OVBC	Mon, Nov 18, 2019	36.62	38.07	35.88	37.70
4019	NASDAQ	OVBC	Fri, Nov 15, 2019	36.91	38.11	36.46	36.46
4018	NASDAQ	OVBC	Thu, Nov 14, 2019	37.82	38.43	36.52	36.52
4017	NASDAQ	OVBC	Wed, Nov 13, 2019	38.33	38.45	37.31	37.31
4016	NASDAQ	OVBC	Tue, Nov 12, 2019	37.30	38.14	36.89	37.96
4015	NASDAQ	OVBC	Mon, Nov 11, 2019	36.99	37.69	36.99	37.22
4014	NASDAQ	OVBC	Fri, Nov 8, 2019	36.58	39.00	36.58	37.10
4013	NASDAQ	OVBC	Thu, Nov 7, 2019	36.17	38.37	35.97	37.20
4012	NASDAQ	OVBC	Wed, Nov 6, 2019	35.63	35.63	35.63	35.63
4011	NASDAQ	OVBC	Tue, Nov 5, 2019	35.47	36.29	35.47	36.25
4010	NASDAQ	OVBC	Mon, Nov 4, 2019	35.92	36.00	35.92	36.00
4009	NASDAQ	OVBC	Fri, Nov 1, 2019	37.94	37.94	36.33	36.69
4008	NASDAQ	OVBC	Thu, Oct 31, 2019	36.98	36.98	36.74	36.74
4007	NASDAQ	OVBC	Wed, Oct 30, 2019	35.00	37.50	34.93	36.60
4006	NASDAQ	OVBC	Tue, Oct 29, 2019	34.75	35.60	34.63	35.08
4005	NASDAQ	OVBC	Mon, Oct 28, 2019	35.07	35.86	35.07	35.70
4004	NASDAQ	OVBC	Fri, Oct 25, 2019	36.03	36.05	35.20	35.20
4003	NASDAQ	OVBC	Thu, Oct 24, 2019	35.65	36.95	35.11	35.75
4002	NASDAQ	OVBC	Wed, Oct 23, 2019	36.02	37.77	36.02	37.30
4001	NASDAQ	OVBC	Tue, Oct 22, 2019	38.26	38.26	36.55	36.55
4000	NASDAQ	OVBC	Mon, Oct 21, 2019	36.90	38.20	36.62	38.10
3999	NASDAQ	OVBC	Fri, Oct 18, 2019	36.92	37.10	36.03	36.72
3998	NASDAQ	OVBC	Thu, Oct 17, 2019	36.90	37.44	36.51	37.30
3997	NASDAQ	OVBC	Wed, Oct 16, 2019	36.54	36.75	36.17	36.75
3996	NASDAQ	OVBC	Tue, Oct 15, 2019	35.30	36.72	34.56	36.64
3995	NASDAQ	OVBC	Mon, Oct 14, 2019	35.10	35.80	34.51	35.40
3994	NASDAQ	OVBC	Fri, Oct 11, 2019	35.80	37.24	35.13	35.69
3993	NASDAQ	OVBC	Thu, Oct 10, 2019	35.50	35.88	35.12	35.12
3992	NASDAQ	OVBC	Wed, Oct 9, 2019	35.63	36.27	35.50	35.50
3991	NASDAQ	OVBC	Tue, Oct 8, 2019	35.62	36.68	35.11	35.11
3990	NASDAQ	OVBC	Mon, Oct 7, 2019	36.40	36.89	35.31	35.82
3989	NASDAQ	OVBC	Fri, Oct 4, 2019	36.91	37.31	35.55	36.00
3988	NASDAQ	OVBC	Thu, Oct 3, 2019	34.83	35.55	33.91	35.55
3987	NASDAQ	OVBC	Wed, Oct 2, 2019	34.90	35.70	34.66	34.91
3986	NASDAQ	OVBC	Tue, Oct 1, 2019	36.15	36.65	35.76	35.76
3985	NASDAQ	OVBC	Mon, Sep 30, 2019	36.55	37.55	36.44	36.49
3984	NASDAQ	OVBC	Fri, Sep 27, 2019	36.81	36.81	36.30	36.30
3983	NASDAQ	OVBC	Thu, Sep 26, 2019	37.89	37.90	36.17	36.53
3982	NASDAQ	OVBC	Wed, Sep 25, 2019	37.70	37.70	36.69	36.92
3981	NASDAQ	OVBC	Tue, Sep 24, 2019	37.22	37.22	36.16	36.35
3980	NASDAQ	OVBC	Mon, Sep 23, 2019	37.63	37.77	37.01	37.31
3979	NASDAQ	OVBC	Fri, Sep 20, 2019	36.71	37.94	35.89	37.94
3978	NASDAQ	OVBC	Thu, Sep 19, 2019	36.25	37.61	36.07	36.59
3977	NASDAQ	OVBC	Wed, Sep 18, 2019	36.51	37.30	35.62	37.01
3976	NASDAQ	OVBC	Tue, Sep 17, 2019	34.81	37.13	34.81	36.40
3975	NASDAQ	OVBC	Mon, Sep 16, 2019	34.64	35.80	34.64	35.80
3974	NASDAQ	OVBC	Fri, Sep 13, 2019	34.60	35.93	34.60	35.25
3973	NASDAQ	OVBC	Thu, Sep 12, 2019	32.99	34.81	32.41	34.81
3972	NASDAQ	OVBC	Wed, Sep 11, 2019	33.18	33.61	32.67	33.00
3971	NASDAQ	OVBC	Tue, Sep 10, 2019	32.70	33.84	32.70	32.84
3970	NASDAQ	OVBC	Mon, Sep 9, 2019	33.74	33.82	32.98	33.22
3969	NASDAQ	OVBC	Fri, Sep 6, 2019	32.84	33.06	32.28	32.85
3968	NASDAQ	OVBC	Thu, Sep 5, 2019	32.03	34.57	31.62	32.63
3967	NASDAQ	OVBC	Wed, Sep 4, 2019	31.84	31.99	31.58	31.97
3966	NASDAQ	OVBC	Tue, Sep 3, 2019	32.09	32.09	31.14	31.42
3965	NASDAQ	OVBC	Fri, Aug 30, 2019	32.79	32.79	31.70	32.21
3964	NASDAQ	OVBC	Thu, Aug 29, 2019	31.71	32.41	30.37	31.99
3963	NASDAQ	OVBC	Wed, Aug 28, 2019	31.60	31.60	30.70	31.30
3962	NASDAQ	OVBC	Tue, Aug 27, 2019	32.11	32.11	29.72	30.64
3961	NASDAQ	OVBC	Mon, Aug 26, 2019	31.40	32.45	31.40	32.41
3960	NASDAQ	OVBC	Fri, Aug 23, 2019	33.58	33.58	31.00	31.47
3959	NASDAQ	OVBC	Thu, Aug 22, 2019	32.06	33.00	32.06	32.63
3958	NASDAQ	OVBC	Wed, Aug 21, 2019	31.66	32.23	31.35	31.94
3957	NASDAQ	OVBC	Tue, Aug 20, 2019	32.00	32.50	30.70	31.26
3956	NASDAQ	OVBC	Mon, Aug 19, 2019	32.45	33.10	31.70	32.35
3955	NASDAQ	OVBC	Fri, Aug 16, 2019	34.31	34.87	31.99	32.01
3954	NASDAQ	OVBC	Thu, Aug 15, 2019	34.61	34.61	33.40	33.93
3953	NASDAQ	OVBC	Wed, Aug 14, 2019	34.29	34.29	33.47	33.88
3952	NASDAQ	OVBC	Tue, Aug 13, 2019	35.30	36.02	34.49	34.72
3951	NASDAQ	OVBC	Mon, Aug 12, 2019	35.12	35.37	34.68	34.68
3950	NASDAQ	OVBC	Fri, Aug 9, 2019	36.20	36.33	35.02	35.15
3949	NASDAQ	OVBC	Thu, Aug 8, 2019	34.06	36.80	34.06	35.43
3948	NASDAQ	OVBC	Wed, Aug 7, 2019	31.27	33.50	31.27	33.50
3947	NASDAQ	OVBC	Tue, Aug 6, 2019	31.50	31.90	31.20	31.90
3946	NASDAQ	OVBC	Mon, Aug 5, 2019	32.57	32.57	31.31	31.37
3945	NASDAQ	OVBC	Fri, Aug 2, 2019	34.82	34.82	33.74	33.74
3944	NASDAQ	OVBC	Thu, Aug 1, 2019	35.26	35.53	35.17	35.17
3943	NASDAQ	OVBC	Wed, Jul 31, 2019	36.53	36.88	36.06	36.06
3942	NASDAQ	OVBC	Tue, Jul 30, 2019	37.47	37.50	36.17	36.17
3941	NASDAQ	OVBC	Mon, Jul 29, 2019	36.95	36.95	36.57	36.57
3940	NASDAQ	OVBC	Fri, Jul 26, 2019	37.49	37.49	36.78	36.78
3939	NASDAQ	OVBC	Thu, Jul 25, 2019	37.07	37.07	36.85	36.85
3938	NASDAQ	OVBC	Wed, Jul 24, 2019	37.50	37.50	36.88	36.88
3937	NASDAQ	OVBC	Tue, Jul 23, 2019	37.15	37.33	36.67	37.29
3936	NASDAQ	OVBC	Mon, Jul 22, 2019	37.21	37.61	36.75	37.61
3935	NASDAQ	OVBC	Fri, Jul 19, 2019	36.83	37.90	36.58	37.90
3934	NASDAQ	OVBC	Thu, Jul 18, 2019	36.66	37.72	36.41	36.99
3933	NASDAQ	OVBC	Wed, Jul 17, 2019	37.12	37.24	36.69	37.23
3932	NASDAQ	OVBC	Tue, Jul 16, 2019	37.29	38.00	37.00	37.33
3931	NASDAQ	OVBC	Mon, Jul 15, 2019	37.06	37.30	36.40	37.30
3930	NASDAQ	OVBC	Fri, Jul 12, 2019	37.51	38.28	36.70	36.70
3929	NASDAQ	OVBC	Thu, Jul 11, 2019	37.36	38.21	36.81	37.93
3928	NASDAQ	OVBC	Wed, Jul 10, 2019	37.37	37.52	36.30	36.65
3927	NASDAQ	OVBC	Tue, Jul 9, 2019	37.01	37.01	35.95	36.50
3926	NASDAQ	OVBC	Mon, Jul 8, 2019	36.58	37.25	36.58	36.75
3925	NASDAQ	OVBC	Fri, Jul 5, 2019	39.20	39.28	37.15	37.50
3924	NASDAQ	OVBC	Wed, Jul 3, 2019	38.64	38.95	38.04	38.04
3923	NASDAQ	OVBC	Tue, Jul 2, 2019	37.52	38.55	37.52	38.55
3922	NASDAQ	OVBC	Mon, Jul 1, 2019	37.98	38.75	37.98	38.38
3921	NASDAQ	OVBC	Fri, Jun 28, 2019	37.77	38.57	37.77	38.57
3920	NASDAQ	OVBC	Thu, Jun 27, 2019	37.20	37.85	36.57	37.85
3919	NASDAQ	OVBC	Wed, Jun 26, 2019	36.57	37.18	35.61	37.12
3918	NASDAQ	OVBC	Tue, Jun 25, 2019	37.14	37.22	36.61	36.61
3917	NASDAQ	OVBC	Mon, Jun 24, 2019	37.09	37.09	36.31	36.60
3916	NASDAQ	OVBC	Fri, Jun 21, 2019	37.85	37.85	36.75	37.50
3915	NASDAQ	OVBC	Thu, Jun 20, 2019	37.86	38.45	37.71	38.20
3914	NASDAQ	OVBC	Wed, Jun 19, 2019	37.87	38.11	37.33	37.86
3913	NASDAQ	OVBC	Tue, Jun 18, 2019	38.20	38.20	38.10	38.10
3912	NASDAQ	OVBC	Mon, Jun 17, 2019	37.50	37.50	37.50	37.50
3911	NASDAQ	OVBC	Fri, Jun 14, 2019	37.77	39.87	37.46	37.46
3910	NASDAQ	OVBC	Thu, Jun 13, 2019	37.47	37.93	37.25	37.93
3909	NASDAQ	OVBC	Wed, Jun 12, 2019	38.00	38.00	36.76	37.50
3908	NASDAQ	OVBC	Tue, Jun 11, 2019	36.29	37.70	36.21	37.47
3907	NASDAQ	OVBC	Mon, Jun 10, 2019	37.40	37.64	36.23	36.45
3906	NASDAQ	OVBC	Fri, Jun 7, 2019	38.35	38.45	36.95	37.40
3905	NASDAQ	OVBC	Thu, Jun 6, 2019	36.71	36.82	35.91	36.70
3904	NASDAQ	OVBC	Wed, Jun 5, 2019	36.70	36.73	35.58	36.70
3903	NASDAQ	OVBC	Tue, Jun 4, 2019	37.30	37.70	35.27	37.08
3902	NASDAQ	OVBC	Mon, Jun 3, 2019	35.65	37.39	35.53	37.20
3901	NASDAQ	OVBC	Fri, May 31, 2019	36.30	36.30	36.30	36.30
3900	NASDAQ	OVBC	Thu, May 30, 2019	37.01	37.30	36.99	37.30
3899	NASDAQ	OVBC	Wed, May 29, 2019	37.06	37.06	37.06	37.06
3898	NASDAQ	OVBC	Tue, May 28, 2019	37.95	37.95	37.89	37.94
3897	NASDAQ	OVBC	Fri, May 24, 2019	37.28	38.11	37.28	37.97
3896	NASDAQ	OVBC	Thu, May 23, 2019	37.60	38.17	37.44	37.44
3895	NASDAQ	OVBC	Wed, May 22, 2019	38.30	38.49	38.00	38.28
3894	NASDAQ	OVBC	Tue, May 21, 2019	37.99	38.67	37.99	38.32
3893	NASDAQ	OVBC	Mon, May 20, 2019	36.94	38.33	36.29	38.00
3892	NASDAQ	OVBC	Fri, May 17, 2019	38.50	38.50	37.35	37.57
3891	NASDAQ	OVBC	Thu, May 16, 2019	38.87	38.87	38.75	38.75
3890	NASDAQ	OVBC	Wed, May 15, 2019	36.56	38.95	36.56	38.30
3889	NASDAQ	OVBC	Tue, May 14, 2019	36.36	36.88	36.08	36.84
3888	NASDAQ	OVBC	Mon, May 13, 2019	38.25	38.25	36.53	36.84
3887	NASDAQ	OVBC	Fri, May 10, 2019	36.94	36.94	36.87	36.87
3886	NASDAQ	OVBC	Thu, May 9, 2019	36.72	36.72	36.45	36.45
3885	NASDAQ	OVBC	Wed, May 8, 2019	36.50	37.40	36.50	37.40
3884	NASDAQ	OVBC	Tue, May 7, 2019	36.41	37.32	36.29	36.29
3883	NASDAQ	OVBC	Mon, May 6, 2019	36.96	38.10	36.96	37.18
3882	NASDAQ	OVBC	Fri, May 3, 2019	37.65	37.97	37.00	37.97
3881	NASDAQ	OVBC	Thu, May 2, 2019	37.10	37.30	37.00	37.30
3880	NASDAQ	OVBC	Wed, May 1, 2019	37.58	37.72	37.00	37.08
3879	NASDAQ	OVBC	Tue, Apr 30, 2019	37.74	38.15	36.62	37.58
3878	NASDAQ	OVBC	Mon, Apr 29, 2019	37.67	37.92	37.54	37.84
3877	NASDAQ	OVBC	Fri, Apr 26, 2019	37.25	38.25	37.25	38.02
3876	NASDAQ	OVBC	Thu, Apr 25, 2019	39.47	39.47	37.60	37.66
3875	NASDAQ	OVBC	Wed, Apr 24, 2019	39.99	39.99	38.80	39.34
3874	NASDAQ	OVBC	Tue, Apr 23, 2019	39.13	39.88	38.77	39.88
3873	NASDAQ	OVBC	Mon, Apr 22, 2019	39.30	39.30	38.82	38.82
3872	NASDAQ	OVBC	Thu, Apr 18, 2019	38.82	40.04	38.45	39.82
3871	NASDAQ	OVBC	Wed, Apr 17, 2019	38.30	39.17	37.22	38.84
3870	NASDAQ	OVBC	Tue, Apr 16, 2019	38.23	39.76	37.85	38.17
3869	NASDAQ	OVBC	Mon, Apr 15, 2019	37.67	38.20	37.20	38.20
3868	NASDAQ	OVBC	Fri, Apr 12, 2019	37.27	37.99	35.00	37.35
3867	NASDAQ	OVBC	Thu, Apr 11, 2019	36.60	37.23	36.12	36.94
3866	NASDAQ	OVBC	Wed, Apr 10, 2019	36.26	37.58	35.84	36.51
3865	NASDAQ	OVBC	Tue, Apr 9, 2019	36.80	36.80	36.11	36.20
3864	NASDAQ	OVBC	Mon, Apr 8, 2019	36.24	36.90	36.24	36.55
3863	NASDAQ	OVBC	Fri, Apr 5, 2019	36.80	37.39	36.65	36.87
3862	NASDAQ	OVBC	Thu, Apr 4, 2019	36.71	37.55	35.88	36.88
3861	NASDAQ	OVBC	Wed, Apr 3, 2019	36.74	37.90	35.51	37.03
3860	NASDAQ	OVBC	Tue, Apr 2, 2019	38.15	38.15	35.61	36.59
3859	NASDAQ	OVBC	Mon, Apr 1, 2019	36.95	37.45	35.48	36.75
3858	NASDAQ	OVBC	Fri, Mar 29, 2019	35.96	39.68	35.51	36.15
3857	NASDAQ	OVBC	Thu, Mar 28, 2019	36.85	36.85	35.04	35.32
3856	NASDAQ	OVBC	Wed, Mar 27, 2019	35.88	35.88	35.88	35.88
3855	NASDAQ	OVBC	Tue, Mar 26, 2019	36.15	36.20	35.79	36.20
3854	NASDAQ	OVBC	Mon, Mar 25, 2019	35.15	35.54	35.00	35.54
3853	NASDAQ	OVBC	Fri, Mar 22, 2019	35.20	35.74	34.39	35.00
3852	NASDAQ	OVBC	Thu, Mar 21, 2019	36.30	37.90	36.30	36.97
3851	NASDAQ	OVBC	Wed, Mar 20, 2019	37.13	37.70	35.53	36.41
3850	NASDAQ	OVBC	Tue, Mar 19, 2019	37.30	37.49	35.02	37.04
3849	NASDAQ	OVBC	Mon, Mar 18, 2019	38.37	38.37	37.54	37.54
3848	NASDAQ	OVBC	Fri, Mar 15, 2019	35.81	39.29	35.65	37.99
3847	NASDAQ	OVBC	Thu, Mar 14, 2019	35.69	36.50	35.29	35.81
3846	NASDAQ	OVBC	Wed, Mar 13, 2019	36.70	36.83	35.17	35.69
3845	NASDAQ	OVBC	Tue, Mar 12, 2019	36.82	38.30	36.76	36.76
3844	NASDAQ	OVBC	Mon, Mar 11, 2019	35.12	38.16	35.00	36.30
3843	NASDAQ	OVBC	Fri, Mar 8, 2019	34.17	35.63	33.71	34.65
3842	NASDAQ	OVBC	Thu, Mar 7, 2019	35.75	36.93	33.32	34.20
3841	NASDAQ	OVBC	Wed, Mar 6, 2019	36.09	36.92	35.40	35.63
3840	NASDAQ	OVBC	Tue, Mar 5, 2019	36.56	37.23	35.80	36.00
3839	NASDAQ	OVBC	Mon, Mar 4, 2019	37.50	37.50	35.61	36.10
3838	NASDAQ	OVBC	Fri, Mar 1, 2019	36.88	37.60	36.48	36.78
3837	NASDAQ	OVBC	Thu, Feb 28, 2019	37.63	38.55	35.46	36.51
3836	NASDAQ	OVBC	Wed, Feb 27, 2019	37.55	38.09	37.51	37.80
3835	NASDAQ	OVBC	Tue, Feb 26, 2019	38.19	38.42	37.00	38.42
3834	NASDAQ	OVBC	Mon, Feb 25, 2019	38.04	39.07	38.00	38.23
3833	NASDAQ	OVBC	Fri, Feb 22, 2019	39.52	39.52	36.39	38.00
3832	NASDAQ	OVBC	Thu, Feb 21, 2019	40.00	40.00	39.45	39.45
3831	NASDAQ	OVBC	Wed, Feb 20, 2019	40.00	40.35	39.70	40.10
3830	NASDAQ	OVBC	Tue, Feb 19, 2019	38.35	40.97	37.40	40.34
3829	NASDAQ	OVBC	Fri, Feb 15, 2019	37.31	38.65	36.86	38.56
3828	NASDAQ	OVBC	Thu, Feb 14, 2019	39.49	39.49	37.22	37.25
3827	NASDAQ	OVBC	Wed, Feb 13, 2019	36.94	38.20	36.72	37.98
3826	NASDAQ	OVBC	Tue, Feb 12, 2019	38.07	40.00	36.93	37.30
3825	NASDAQ	OVBC	Mon, Feb 11, 2019	37.06	38.53	36.73	37.50
3824	NASDAQ	OVBC	Fri, Feb 8, 2019	36.00	37.02	35.40	36.64
3823	NASDAQ	OVBC	Thu, Feb 7, 2019	36.90	38.00	36.15	36.50
3822	NASDAQ	OVBC	Wed, Feb 6, 2019	38.00	38.55	36.68	36.68
3821	NASDAQ	OVBC	Tue, Feb 5, 2019	37.00	38.98	35.69	37.75
3820	NASDAQ	OVBC	Mon, Feb 4, 2019	37.66	37.66	35.81	37.19
3819	NASDAQ	OVBC	Fri, Feb 1, 2019	36.05	36.92	35.70	36.29
3818	NASDAQ	OVBC	Thu, Jan 31, 2019	36.68	37.18	35.88	35.88
3817	NASDAQ	OVBC	Wed, Jan 30, 2019	35.68	36.72	34.55	35.85
3816	NASDAQ	OVBC	Tue, Jan 29, 2019	35.51	36.19	34.90	35.00
3815	NASDAQ	OVBC	Mon, Jan 28, 2019	34.90	36.86	34.36	36.15
3814	NASDAQ	OVBC	Fri, Jan 25, 2019	36.33	36.59	34.57	34.90
3813	NASDAQ	OVBC	Thu, Jan 24, 2019	35.61	36.44	34.94	36.44
3812	NASDAQ	OVBC	Wed, Jan 23, 2019	33.27	36.36	33.27	35.32
3811	NASDAQ	OVBC	Tue, Jan 22, 2019	36.40	36.40	34.40	34.40
3810	NASDAQ	OVBC	Fri, Jan 18, 2019	35.35	36.34	34.17	34.95
3809	NASDAQ	OVBC	Thu, Jan 17, 2019	35.50	39.77	34.39	35.35
3808	NASDAQ	OVBC	Wed, Jan 16, 2019	35.55	35.69	34.13	35.58
3807	NASDAQ	OVBC	Tue, Jan 15, 2019	35.76	35.80	34.30	35.00
3806	NASDAQ	OVBC	Mon, Jan 14, 2019	35.85	37.08	35.05	35.05
3805	NASDAQ	OVBC	Fri, Jan 11, 2019	35.67	36.37	34.69	36.37
3804	NASDAQ	OVBC	Thu, Jan 10, 2019	36.66	36.99	35.26	36.50
3803	NASDAQ	OVBC	Wed, Jan 9, 2019	36.37	38.10	36.37	38.10
3802	NASDAQ	OVBC	Tue, Jan 8, 2019	40.42	40.85	35.51	39.63
3801	NASDAQ	OVBC	Mon, Jan 7, 2019	39.96	40.83	38.85	40.17
3800	NASDAQ	OVBC	Fri, Jan 4, 2019	37.60	37.74	36.73	37.74
3799	NASDAQ	OVBC	Thu, Jan 3, 2019	36.82	37.07	35.50	35.88
3798	NASDAQ	OVBC	Wed, Jan 2, 2019	35.24	37.57	35.24	37.57
3797	NASDAQ	OVBC	Mon, Dec 31, 2018	33.79	35.85	33.50	35.39
3796	NASDAQ	OVBC	Fri, Dec 28, 2018	33.94	33.94	30.01	33.49
3795	NASDAQ	OVBC	Thu, Dec 27, 2018	26.45	29.40	26.45	28.52
3794	NASDAQ	OVBC	Wed, Dec 26, 2018	27.05	28.40	26.59	27.26
3793	NASDAQ	OVBC	Mon, Dec 24, 2018	27.08	27.77	26.80	26.80
3792	NASDAQ	OVBC	Fri, Dec 21, 2018	29.83	30.31	27.25	27.25
3791	NASDAQ	OVBC	Thu, Dec 20, 2018	30.20	31.32	30.00	30.07
3790	NASDAQ	OVBC	Wed, Dec 19, 2018	29.63	30.96	29.63	30.10
3789	NASDAQ	OVBC	Tue, Dec 18, 2018	30.40	31.00	30.40	30.55
3788	NASDAQ	OVBC	Mon, Dec 17, 2018	32.51	32.51	31.30	31.30
3787	NASDAQ	OVBC	Fri, Dec 14, 2018	35.00	35.07	33.23	33.23
3786	NASDAQ	OVBC	Thu, Dec 13, 2018	35.18	36.18	35.08	35.20
3785	NASDAQ	OVBC	Wed, Dec 12, 2018	36.60	36.70	34.71	35.96
3784	NASDAQ	OVBC	Tue, Dec 11, 2018	35.40	36.18	35.03	35.24
3783	NASDAQ	OVBC	Mon, Dec 10, 2018	36.25	36.25	34.15	35.40
3782	NASDAQ	OVBC	Fri, Dec 7, 2018	35.00	35.43	34.62	35.00
3781	NASDAQ	OVBC	Thu, Dec 6, 2018	34.90	35.26	34.50	35.20
3780	NASDAQ	OVBC	Tue, Dec 4, 2018	36.86	36.86	35.43	35.43
3779	NASDAQ	OVBC	Mon, Dec 3, 2018	37.52	37.98	36.45	37.19
3778	NASDAQ	OVBC	Fri, Nov 30, 2018	37.80	38.38	36.62	37.15
3777	NASDAQ	OVBC	Thu, Nov 29, 2018	38.80	38.80	37.25	37.83
3776	NASDAQ	OVBC	Wed, Nov 28, 2018	38.10	38.50	37.23	37.55
3775	NASDAQ	OVBC	Tue, Nov 27, 2018	37.15	38.07	36.49	37.29
3774	NASDAQ	OVBC	Mon, Nov 26, 2018	37.35	37.96	37.12	37.60
3773	NASDAQ	OVBC	Fri, Nov 23, 2018	36.38	37.00	36.38	37.00
3772	NASDAQ	OVBC	Wed, Nov 21, 2018	36.24	36.86	34.66	36.86
3771	NASDAQ	OVBC	Tue, Nov 20, 2018	36.40	36.50	35.93	35.93
3770	NASDAQ	OVBC	Mon, Nov 19, 2018	36.32	36.75	36.32	36.41
3769	NASDAQ	OVBC	Fri, Nov 16, 2018	36.84	37.61	35.85	36.35
3768	NASDAQ	OVBC	Thu, Nov 15, 2018	36.89	38.71	35.60	37.15
3767	NASDAQ	OVBC	Wed, Nov 14, 2018	40.35	40.35	36.44	36.44
3766	NASDAQ	OVBC	Tue, Nov 13, 2018	36.70	38.97	36.66	37.29
3765	NASDAQ	OVBC	Mon, Nov 12, 2018	38.49	38.50	36.47	36.96
3764	NASDAQ	OVBC	Fri, Nov 9, 2018	39.50	39.50	38.12	38.30
3763	NASDAQ	OVBC	Thu, Nov 8, 2018	39.50	40.20	39.50	40.20
3762	NASDAQ	OVBC	Wed, Nov 7, 2018	39.67	39.67	38.26	39.20
3761	NASDAQ	OVBC	Tue, Nov 6, 2018	37.46	37.46	37.46	37.46
3760	NASDAQ	OVBC	Mon, Nov 5, 2018	36.45	36.74	36.25	36.25
3759	NASDAQ	OVBC	Fri, Nov 2, 2018	35.67	36.93	35.67	35.70
3758	NASDAQ	OVBC	Thu, Nov 1, 2018	36.96	37.09	35.05	35.62
3757	NASDAQ	OVBC	Wed, Oct 31, 2018	35.45	35.91	34.26	34.94
3756	NASDAQ	OVBC	Tue, Oct 30, 2018	35.24	35.99	34.43	35.05
3755	NASDAQ	OVBC	Mon, Oct 29, 2018	36.96	36.96	33.12	35.15
3754	NASDAQ	OVBC	Fri, Oct 26, 2018	35.40	37.28	35.09	35.09
3753	NASDAQ	OVBC	Thu, Oct 25, 2018	34.56	37.70	34.52	35.63
3752	NASDAQ	OVBC	Wed, Oct 24, 2018	37.38	38.00	34.01	34.67
3751	NASDAQ	OVBC	Tue, Oct 23, 2018	37.75	39.17	37.16	37.23
3750	NASDAQ	OVBC	Mon, Oct 22, 2018	38.50	39.23	36.73	37.97
3749	NASDAQ	OVBC	Fri, Oct 19, 2018	38.94	40.35	37.94	38.25
3748	NASDAQ	OVBC	Thu, Oct 18, 2018	39.16	39.92	38.32	39.23
3747	NASDAQ	OVBC	Wed, Oct 17, 2018	40.50	41.47	38.70	39.12
3746	NASDAQ	OVBC	Tue, Oct 16, 2018	39.74	41.44	39.05	40.70
3745	NASDAQ	OVBC	Mon, Oct 15, 2018	36.82	39.50	36.82	39.50
3744	NASDAQ	OVBC	Fri, Oct 12, 2018	38.17	38.17	36.70	36.99
3743	NASDAQ	OVBC	Thu, Oct 11, 2018	37.99	38.37	37.78	37.81
3742	NASDAQ	OVBC	Wed, Oct 10, 2018	38.67	38.87	37.64	37.77
3741	NASDAQ	OVBC	Tue, Oct 9, 2018	38.32	38.84	38.10	38.10
3740	NASDAQ	OVBC	Mon, Oct 8, 2018	36.67	38.35	36.67	38.01
3739	NASDAQ	OVBC	Fri, Oct 5, 2018	37.21	37.35	36.27	36.27
3738	NASDAQ	OVBC	Thu, Oct 4, 2018	38.49	38.49	36.30	36.41
3737	NASDAQ	OVBC	Wed, Oct 3, 2018	35.82	37.49	35.53	37.28
3736	NASDAQ	OVBC	Tue, Oct 2, 2018	36.50	37.48	35.16	35.54
3735	NASDAQ	OVBC	Mon, Oct 1, 2018	37.04	39.97	36.56	36.56
3734	NASDAQ	OVBC	Fri, Sep 28, 2018	37.25	37.50	36.50	36.65
3733	NASDAQ	OVBC	Thu, Sep 27, 2018	36.30	37.25	35.95	36.65
3732	NASDAQ	OVBC	Wed, Sep 26, 2018	37.30	37.48	35.95	35.95
3731	NASDAQ	OVBC	Tue, Sep 25, 2018	38.20	38.20	37.35	37.35
3730	NASDAQ	OVBC	Mon, Sep 24, 2018	39.00	39.00	37.60	38.05
3729	NASDAQ	OVBC	Fri, Sep 21, 2018	38.05	38.80	37.35	38.25
3728	NASDAQ	OVBC	Thu, Sep 20, 2018	36.95	38.11	36.80	38.05
3727	NASDAQ	OVBC	Wed, Sep 19, 2018	35.65	35.76	35.25	35.55
3726	NASDAQ	OVBC	Tue, Sep 18, 2018	35.35	36.70	34.95	35.25
3725	NASDAQ	OVBC	Mon, Sep 17, 2018	36.75	36.90	35.45	35.65
3724	NASDAQ	OVBC	Fri, Sep 14, 2018	36.55	36.90	34.56	36.30
3723	NASDAQ	OVBC	Thu, Sep 13, 2018	38.70	38.70	36.75	36.85
3722	NASDAQ	OVBC	Wed, Sep 12, 2018	39.65	39.65	38.85	39.10
3721	NASDAQ	OVBC	Tue, Sep 11, 2018	40.25	40.42	39.05	39.35
3720	NASDAQ	OVBC	Mon, Sep 10, 2018	39.75	40.70	39.75	40.50
3719	NASDAQ	OVBC	Fri, Sep 7, 2018	39.48	39.85	39.00	39.10
3718	NASDAQ	OVBC	Thu, Sep 6, 2018	39.50	40.40	39.00	39.25
3717	NASDAQ	OVBC	Wed, Sep 5, 2018	41.30	41.35	38.85	39.35
3716	NASDAQ	OVBC	Tue, Sep 4, 2018	41.75	41.85	41.50	41.85
3715	NASDAQ	OVBC	Fri, Aug 31, 2018	42.25	42.50	41.50	42.15
3714	NASDAQ	OVBC	Thu, Aug 30, 2018	42.15	43.00	41.72	42.50
3713	NASDAQ	OVBC	Wed, Aug 29, 2018	43.15	43.15	42.05	42.40
3712	NASDAQ	OVBC	Tue, Aug 28, 2018	44.70	44.90	43.10	43.30
3711	NASDAQ	OVBC	Mon, Aug 27, 2018	46.00	46.17	45.30	45.30
3710	NASDAQ	OVBC	Fri, Aug 24, 2018	46.15	46.60	45.60	46.15
3709	NASDAQ	OVBC	Thu, Aug 23, 2018	46.05	46.25	46.00	46.05
3708	NASDAQ	OVBC	Wed, Aug 22, 2018	46.36	46.75	46.27	46.50
3707	NASDAQ	OVBC	Tue, Aug 21, 2018	46.54	47.00	46.20	46.80
3706	NASDAQ	OVBC	Mon, Aug 20, 2018	46.45	47.00	46.00	46.30
3705	NASDAQ	OVBC	Fri, Aug 17, 2018	47.05	47.10	44.45	46.40
3704	NASDAQ	OVBC	Thu, Aug 16, 2018	49.20	49.20	47.00	47.00
3703	NASDAQ	OVBC	Wed, Aug 15, 2018	50.10	51.40	49.00	49.30
3702	NASDAQ	OVBC	Tue, Aug 14, 2018	50.50	52.20	50.50	51.95
3701	NASDAQ	OVBC	Mon, Aug 13, 2018	49.80	51.00	49.35	50.35
3700	NASDAQ	OVBC	Fri, Aug 10, 2018	49.70	50.25	49.00	49.65
3699	NASDAQ	OVBC	Thu, Aug 9, 2018	49.75	50.73	49.55	50.10
3698	NASDAQ	OVBC	Wed, Aug 8, 2018	49.75	50.15	48.95	49.80
3697	NASDAQ	OVBC	Tue, Aug 7, 2018	49.20	49.50	48.10	48.95
3696	NASDAQ	OVBC	Mon, Aug 6, 2018	49.10	49.20	48.05	48.75
3695	NASDAQ	OVBC	Fri, Aug 3, 2018	50.60	50.96	48.75	49.00
3694	NASDAQ	OVBC	Thu, Aug 2, 2018	48.60	50.40	48.60	50.40
3693	NASDAQ	OVBC	Wed, Aug 1, 2018	48.95	49.15	48.05	48.80
3692	NASDAQ	OVBC	Tue, Jul 31, 2018	49.35	49.35	48.70	48.90
3691	NASDAQ	OVBC	Mon, Jul 30, 2018	48.80	49.90	48.80	49.15
3690	NASDAQ	OVBC	Fri, Jul 27, 2018	51.12	51.35	48.70	48.85
3689	NASDAQ	OVBC	Thu, Jul 26, 2018	50.30	51.70	49.65	51.30
3688	NASDAQ	OVBC	Wed, Jul 25, 2018	50.70	50.70	49.50	50.55
3687	NASDAQ	OVBC	Tue, Jul 24, 2018	50.95	50.95	50.00	50.25
3686	NASDAQ	OVBC	Mon, Jul 23, 2018	51.40	52.00	50.55	50.60
3685	NASDAQ	OVBC	Fri, Jul 20, 2018	50.60	51.10	50.60	51.10
3684	NASDAQ	OVBC	Thu, Jul 19, 2018	51.01	51.20	50.05	50.50
3683	NASDAQ	OVBC	Wed, Jul 18, 2018	52.55	52.55	51.40	51.40
3682	NASDAQ	OVBC	Tue, Jul 17, 2018	50.42	52.60	50.42	52.50
3681	NASDAQ	OVBC	Mon, Jul 16, 2018	51.25	51.50	49.45	50.90
3680	NASDAQ	OVBC	Fri, Jul 13, 2018	51.35	51.35	51.35	51.35
3679	NASDAQ	OVBC	Thu, Jul 12, 2018	51.15	51.85	50.55	51.60
3678	NASDAQ	OVBC	Wed, Jul 11, 2018	52.20	53.66	51.25	51.55
3677	NASDAQ	OVBC	Tue, Jul 10, 2018	54.10	54.35	51.30	52.50
3676	NASDAQ	OVBC	Mon, Jul 9, 2018	54.10	54.15	53.30	54.00
3675	NASDAQ	OVBC	Fri, Jul 6, 2018	54.00	54.10	53.60	54.10
3674	NASDAQ	OVBC	Thu, Jul 5, 2018	54.10	54.10	52.65	53.55
3673	NASDAQ	OVBC	Tue, Jul 3, 2018	53.65	54.05	53.00	53.85
3672	NASDAQ	OVBC	Mon, Jul 2, 2018	53.05	53.50	52.35	53.50
3671	NASDAQ	OVBC	Fri, Jun 29, 2018	52.10	53.00	52.10	52.45
3670	NASDAQ	OVBC	Thu, Jun 28, 2018	53.20	54.45	52.16	53.55
3669	NASDAQ	OVBC	Wed, Jun 27, 2018	53.60	53.85	52.80	53.40
3668	NASDAQ	OVBC	Tue, Jun 26, 2018	54.80	55.25	54.00	54.45
3667	NASDAQ	OVBC	Mon, Jun 25, 2018	54.90	55.35	54.40	54.85
3666	NASDAQ	OVBC	Fri, Jun 22, 2018	52.25	56.15	50.95	55.70
3665	NASDAQ	OVBC	Thu, Jun 21, 2018	51.50	53.00	51.35	51.80
3664	NASDAQ	OVBC	Wed, Jun 20, 2018	51.65	52.95	51.50	51.95
3663	NASDAQ	OVBC	Tue, Jun 19, 2018	52.10	52.80	51.30	51.80
3662	NASDAQ	OVBC	Mon, Jun 18, 2018	50.95	52.95	50.95	52.70
3661	NASDAQ	OVBC	Fri, Jun 15, 2018	50.25	51.50	50.25	51.05
3660	NASDAQ	OVBC	Thu, Jun 14, 2018	50.50	51.60	50.20	50.60
3659	NASDAQ	OVBC	Wed, Jun 13, 2018	50.50	51.00	50.10	50.95
3658	NASDAQ	OVBC	Tue, Jun 12, 2018	50.30	51.00	50.30	50.55
3657	NASDAQ	OVBC	Mon, Jun 11, 2018	50.73	52.40	49.70	50.20
3656	NASDAQ	OVBC	Fri, Jun 8, 2018	52.30	52.40	50.20	51.50
3655	NASDAQ	OVBC	Thu, Jun 7, 2018	53.35	55.03	52.23	52.45
3654	NASDAQ	OVBC	Wed, Jun 6, 2018	51.90	53.50	51.70	53.35
3653	NASDAQ	OVBC	Tue, Jun 5, 2018	50.90	53.00	50.90	52.20
3652	NASDAQ	OVBC	Mon, Jun 4, 2018	48.70	51.80	48.70	51.60
3651	NASDAQ	OVBC	Fri, Jun 1, 2018	49.00	50.03	48.61	48.70
3650	NASDAQ	OVBC	Thu, May 31, 2018	50.00	50.95	48.50	49.00
3649	NASDAQ	OVBC	Wed, May 30, 2018	48.95	52.45	48.90	50.05
3648	NASDAQ	OVBC	Tue, May 29, 2018	48.50	49.15	48.05	48.65
3647	NASDAQ	OVBC	Fri, May 25, 2018	48.25	49.25	48.25	49.10
3646	NASDAQ	OVBC	Thu, May 24, 2018	48.95	49.10	48.18	48.85
3645	NASDAQ	OVBC	Wed, May 23, 2018	49.10	49.55	48.95	49.35
3644	NASDAQ	OVBC	Tue, May 22, 2018	49.40	50.85	49.20	49.25
3643	NASDAQ	OVBC	Mon, May 21, 2018	49.35	50.25	48.95	49.50
3642	NASDAQ	OVBC	Fri, May 18, 2018	50.15	50.40	49.50	49.50
3641	NASDAQ	OVBC	Thu, May 17, 2018	48.55	49.90	48.55	49.90
3640	NASDAQ	OVBC	Wed, May 16, 2018	47.35	49.40	47.23	48.90
3639	NASDAQ	OVBC	Tue, May 15, 2018	46.35	48.10	46.35	47.80
3638	NASDAQ	OVBC	Mon, May 14, 2018	48.45	48.45	46.86	47.00
3637	NASDAQ	OVBC	Fri, May 11, 2018	47.55	48.47	47.25	48.20
3636	NASDAQ	OVBC	Thu, May 10, 2018	47.50	48.40	46.60	48.00
3635	NASDAQ	OVBC	Wed, May 9, 2018	46.05	48.00	46.00	47.25
3634	NASDAQ	OVBC	Tue, May 8, 2018	46.00	47.00	45.70	46.20
3633	NASDAQ	OVBC	Mon, May 7, 2018	45.85	47.00	45.85	46.75
3632	NASDAQ	OVBC	Fri, May 4, 2018	45.50	46.45	45.45	46.30
3631	NASDAQ	OVBC	Thu, May 3, 2018	45.90	46.80	45.35	46.30
3630	NASDAQ	OVBC	Wed, May 2, 2018	44.70	46.50	44.70	46.45
3629	NASDAQ	OVBC	Tue, May 1, 2018	44.55	45.50	44.25	45.50
3628	NASDAQ	OVBC	Mon, Apr 30, 2018	46.30	46.30	45.30	45.55
3627	NASDAQ	OVBC	Fri, Apr 27, 2018	44.55	46.77	44.55	46.25
3626	NASDAQ	OVBC	Thu, Apr 26, 2018	44.85	45.70	44.85	44.90
3625	NASDAQ	OVBC	Wed, Apr 25, 2018	44.85	46.65	44.85	45.65
3624	NASDAQ	OVBC	Tue, Apr 24, 2018	44.85	45.35	44.26	44.65
3623	NASDAQ	OVBC	Mon, Apr 23, 2018	44.10	45.40	43.75	45.10
3622	NASDAQ	OVBC	Fri, Apr 20, 2018	43.95	45.10	43.65	44.55
3621	NASDAQ	OVBC	Thu, Apr 19, 2018	44.30	45.40	43.40	44.30
3620	NASDAQ	OVBC	Wed, Apr 18, 2018	43.00	44.85	43.00	44.35
3619	NASDAQ	OVBC	Tue, Apr 17, 2018	43.45	44.00	43.05	43.60
3618	NASDAQ	OVBC	Mon, Apr 16, 2018	42.90	43.70	42.90	43.50
3617	NASDAQ	OVBC	Fri, Apr 13, 2018	42.65	43.70	42.55	43.30
3616	NASDAQ	OVBC	Thu, Apr 12, 2018	41.85	43.80	41.85	43.10
3615	NASDAQ	OVBC	Wed, Apr 11, 2018	41.65	42.70	41.65	42.35
3614	NASDAQ	OVBC	Tue, Apr 10, 2018	42.10	42.70	41.90	42.10
3613	NASDAQ	OVBC	Mon, Apr 9, 2018	41.70	42.05	40.90	42.05
3612	NASDAQ	OVBC	Fri, Apr 6, 2018	42.20	42.75	40.75	41.25
3611	NASDAQ	OVBC	Thu, Apr 5, 2018	42.60	43.85	42.60	43.00
3610	NASDAQ	OVBC	Wed, Apr 4, 2018	41.30	42.85	41.30	42.70
3609	NASDAQ	OVBC	Tue, Apr 3, 2018	41.40	42.50	41.40	41.90
3608	NASDAQ	OVBC	Mon, Apr 2, 2018	41.85	43.00	41.40	41.90
3607	NASDAQ	OVBC	Thu, Mar 29, 2018	40.60	42.35	40.60	41.85
3606	NASDAQ	OVBC	Wed, Mar 28, 2018	40.75	41.60	40.59	41.60
3605	NASDAQ	OVBC	Tue, Mar 27, 2018	41.80	42.25	41.40	41.40
3604	NASDAQ	OVBC	Mon, Mar 26, 2018	41.85	42.60	41.15	42.00
3603	NASDAQ	OVBC	Fri, Mar 23, 2018	42.30	43.10	41.56	41.85
3602	NASDAQ	OVBC	Thu, Mar 22, 2018	42.80	43.25	42.00	42.50
3601	NASDAQ	OVBC	Wed, Mar 21, 2018	42.00	42.85	42.00	42.50
3600	NASDAQ	OVBC	Tue, Mar 20, 2018	42.90	43.10	42.15	42.60
3599	NASDAQ	OVBC	Mon, Mar 19, 2018	42.85	44.45	42.35	42.80
3598	NASDAQ	OVBC	Fri, Mar 16, 2018	42.30	43.25	41.80	43.20
3597	NASDAQ	OVBC	Thu, Mar 15, 2018	41.20	43.00	41.20	42.40
3596	NASDAQ	OVBC	Wed, Mar 14, 2018	39.95	42.65	39.95	42.25
3595	NASDAQ	OVBC	Tue, Mar 13, 2018	40.60	40.90	40.00	40.50
3594	NASDAQ	OVBC	Mon, Mar 12, 2018	41.90	41.90	40.25	40.80
3593	NASDAQ	OVBC	Fri, Mar 9, 2018	39.50	41.95	39.10	41.10
3592	NASDAQ	OVBC	Thu, Mar 8, 2018	39.60	40.85	39.30	39.55
3591	NASDAQ	OVBC	Wed, Mar 7, 2018	39.50	39.70	39.20	39.45
3590	NASDAQ	OVBC	Tue, Mar 6, 2018	40.75	40.90	39.30	39.45
3589	NASDAQ	OVBC	Mon, Mar 5, 2018	40.35	40.50	39.25	40.15
3588	NASDAQ	OVBC	Fri, Mar 2, 2018	39.30	41.00	38.40	40.85
3587	NASDAQ	OVBC	Thu, Mar 1, 2018	39.00	39.50	39.00	39.30
3586	NASDAQ	OVBC	Wed, Feb 28, 2018	40.45	41.00	39.15	39.15
3585	NASDAQ	OVBC	Tue, Feb 27, 2018	41.05	41.28	40.05	40.20
3584	NASDAQ	OVBC	Mon, Feb 26, 2018	41.55	41.75	40.30	40.60
3583	NASDAQ	OVBC	Fri, Feb 23, 2018	40.80	41.90	40.46	41.90
3582	NASDAQ	OVBC	Thu, Feb 22, 2018	40.50	41.55	40.35	40.80
3581	NASDAQ	OVBC	Wed, Feb 21, 2018	40.30	41.45	40.25	40.35
3580	NASDAQ	OVBC	Tue, Feb 20, 2018	41.95	42.15	40.30	40.60
3579	NASDAQ	OVBC	Fri, Feb 16, 2018	40.25	42.60	40.25	42.15
3578	NASDAQ	OVBC	Thu, Feb 15, 2018	40.50	41.00	40.50	40.70
3577	NASDAQ	OVBC	Wed, Feb 14, 2018	39.75	40.65	39.75	40.15
3576	NASDAQ	OVBC	Tue, Feb 13, 2018	40.52	40.52	39.95	39.95
3575	NASDAQ	OVBC	Mon, Feb 12, 2018	40.25	40.80	39.80	40.00
3574	NASDAQ	OVBC	Fri, Feb 9, 2018	39.50	41.05	39.10	39.80
3573	NASDAQ	OVBC	Thu, Feb 8, 2018	41.35	41.90	39.60	39.75
3572	NASDAQ	OVBC	Wed, Feb 7, 2018	40.30	41.55	40.30	41.55
3571	NASDAQ	OVBC	Tue, Feb 6, 2018	38.65	40.90	35.19	40.60
3570	NASDAQ	OVBC	Mon, Feb 5, 2018	40.30	41.95	39.75	39.90
3569	NASDAQ	OVBC	Fri, Feb 2, 2018	41.20	41.33	39.38	40.70
3568	NASDAQ	OVBC	Thu, Feb 1, 2018	40.25	42.00	40.25	41.70
3567	NASDAQ	OVBC	Wed, Jan 31, 2018	42.00	42.00	40.80	41.10
3566	NASDAQ	OVBC	Tue, Jan 30, 2018	41.60	43.25	40.75	43.25
3565	NASDAQ	OVBC	Mon, Jan 29, 2018	42.40	43.10	42.35	42.35
3564	NASDAQ	OVBC	Fri, Jan 26, 2018	42.40	42.65	42.35	42.40
3563	NASDAQ	OVBC	Thu, Jan 25, 2018	38.51	43.25	38.51	42.30
3562	NASDAQ	OVBC	Wed, Jan 24, 2018	42.45	43.20	42.25	42.25
3561	NASDAQ	OVBC	Tue, Jan 23, 2018	41.90	43.05	41.80	42.00
3560	NASDAQ	OVBC	Mon, Jan 22, 2018	40.25	41.95	40.25	41.80
3559	NASDAQ	OVBC	Fri, Jan 19, 2018	39.60	40.25	39.60	40.25
3558	NASDAQ	OVBC	Thu, Jan 18, 2018	39.60	39.85	39.50	39.70
3557	NASDAQ	OVBC	Wed, Jan 17, 2018	37.90	39.70	37.90	39.70
3556	NASDAQ	OVBC	Tue, Jan 16, 2018	38.65	38.65	38.65	38.65
3555	NASDAQ	OVBC	Fri, Jan 12, 2018	38.05	38.85	38.05	38.85
3554	NASDAQ	OVBC	Thu, Jan 11, 2018	37.50	38.60	36.48	38.60
3553	NASDAQ	OVBC	Wed, Jan 10, 2018	37.45	37.95	37.40	37.95
3552	NASDAQ	OVBC	Tue, Jan 9, 2018	38.70	38.80	38.00	38.15
3551	NASDAQ	OVBC	Mon, Jan 8, 2018	39.65	39.65	38.00	38.25
3550	NASDAQ	OVBC	Fri, Jan 5, 2018	40.35	40.50	39.55	39.70
3549	NASDAQ	OVBC	Thu, Jan 4, 2018	40.30	41.30	40.15	40.35
3548	NASDAQ	OVBC	Wed, Jan 3, 2018	40.40	41.15	40.10	40.55
3547	NASDAQ	OVBC	Tue, Jan 2, 2018	41.05	41.20	40.10	40.65
3546	NASDAQ	OVBC	Fri, Dec 29, 2017	40.90	41.05	40.40	40.40
3545	NASDAQ	OVBC	Thu, Dec 28, 2017	42.10	42.20	40.55	40.85
3544	NASDAQ	OVBC	Wed, Dec 27, 2017	41.50	43.85	41.50	42.15
3543	NASDAQ	OVBC	Tue, Dec 26, 2017	42.05	42.05	41.35	41.35
3542	NASDAQ	OVBC	Fri, Dec 22, 2017	42.50	43.10	42.50	42.55
3541	NASDAQ	OVBC	Thu, Dec 21, 2017	41.00	43.30	41.00	43.00
3540	NASDAQ	OVBC	Wed, Dec 20, 2017	39.75	41.95	39.75	41.25
3539	NASDAQ	OVBC	Tue, Dec 19, 2017	41.40	42.10	41.25	41.65
3538	NASDAQ	OVBC	Mon, Dec 18, 2017	41.85	42.05	41.15	42.05
3537	NASDAQ	OVBC	Fri, Dec 15, 2017	40.50	41.95	39.85	41.70
3536	NASDAQ	OVBC	Thu, Dec 14, 2017	39.75	42.80	39.35	40.75
3535	NASDAQ	OVBC	Wed, Dec 13, 2017	39.50	39.75	38.85	39.75
3534	NASDAQ	OVBC	Tue, Dec 12, 2017	39.05	39.50	39.05	39.20
3533	NASDAQ	OVBC	Mon, Dec 11, 2017	38.85	39.10	38.85	39.10
3532	NASDAQ	OVBC	Fri, Dec 8, 2017	38.40	39.15	38.40	39.15
3531	NASDAQ	OVBC	Thu, Dec 7, 2017	40.00	40.00	38.95	38.95
3530	NASDAQ	OVBC	Wed, Dec 6, 2017	38.70	38.70	38.70	38.70
3529	NASDAQ	OVBC	Tue, Dec 5, 2017	39.55	39.85	39.10	39.35
3528	NASDAQ	OVBC	Mon, Dec 4, 2017	40.25	40.25	38.80	39.20
3527	NASDAQ	OVBC	Fri, Dec 1, 2017	39.65	39.99	38.75	39.65
3526	NASDAQ	OVBC	Thu, Nov 30, 2017	39.15	40.10	39.15	39.70
3525	NASDAQ	OVBC	Wed, Nov 29, 2017	38.15	40.00	38.15	39.80
3524	NASDAQ	OVBC	Tue, Nov 28, 2017	37.85	38.50	37.35	38.50
3523	NASDAQ	OVBC	Mon, Nov 27, 2017	37.45	38.00	37.45	37.75
3522	NASDAQ	OVBC	Fri, Nov 24, 2017	36.55	37.45	36.55	37.45
3521	NASDAQ	OVBC	Wed, Nov 22, 2017	35.15	37.50	35.15	36.30
3520	NASDAQ	OVBC	Tue, Nov 21, 2017	36.15	37.50	35.65	37.50
3519	NASDAQ	OVBC	Mon, Nov 20, 2017	35.85	36.10	35.85	36.10
3518	NASDAQ	OVBC	Fri, Nov 17, 2017	35.45	35.90	35.30	35.90
3517	NASDAQ	OVBC	Thu, Nov 16, 2017	35.90	36.00	35.45	36.00
3516	NASDAQ	OVBC	Wed, Nov 15, 2017	35.44	35.95	35.05	35.35
3515	NASDAQ	OVBC	Tue, Nov 14, 2017	35.20	35.95	35.20	35.95
3514	NASDAQ	OVBC	Mon, Nov 13, 2017	34.85	35.95	34.85	35.65
3513	NASDAQ	OVBC	Fri, Nov 10, 2017	35.65	35.75	35.45	35.45
3512	NASDAQ	OVBC	Thu, Nov 9, 2017	35.00	35.50	35.00	35.50
3511	NASDAQ	OVBC	Wed, Nov 8, 2017	34.80	35.25	34.80	35.25
3510	NASDAQ	OVBC	Tue, Nov 7, 2017	35.00	35.15	34.90	34.95
3509	NASDAQ	OVBC	Mon, Nov 6, 2017	35.20	35.85	35.20	35.70
3508	NASDAQ	OVBC	Fri, Nov 3, 2017	35.25	35.55	35.25	35.55
3507	NASDAQ	OVBC	Thu, Nov 2, 2017	35.85	35.85	35.85	35.85
3506	NASDAQ	OVBC	Wed, Nov 1, 2017	35.70	35.70	35.00	35.15
3505	NASDAQ	OVBC	Tue, Oct 31, 2017	35.95	36.10	35.05	35.60
3504	NASDAQ	OVBC	Mon, Oct 30, 2017	35.70	35.70	35.50	35.50
3503	NASDAQ	OVBC	Fri, Oct 27, 2017	35.00	36.45	35.00	36.45
3502	NASDAQ	OVBC	Thu, Oct 26, 2017	35.20	35.90	35.20	35.80
3501	NASDAQ	OVBC	Wed, Oct 25, 2017	36.10	36.10	36.10	36.10
3500	NASDAQ	OVBC	Tue, Oct 24, 2017	35.95	36.55	35.80	35.80
3499	NASDAQ	OVBC	Mon, Oct 23, 2017	36.30	36.35	35.65	35.80
3498	NASDAQ	OVBC	Fri, Oct 20, 2017	37.00	37.00	35.50	36.35
3497	NASDAQ	OVBC	Thu, Oct 19, 2017	36.80	37.00	36.05	36.85
3496	NASDAQ	OVBC	Wed, Oct 18, 2017	37.50	37.50	36.50	37.00
3495	NASDAQ	OVBC	Tue, Oct 17, 2017	37.85	37.90	37.65	37.90
3494	NASDAQ	OVBC	Mon, Oct 16, 2017	37.95	38.20	37.25	38.20
3493	NASDAQ	OVBC	Fri, Oct 13, 2017	37.65	37.75	36.50	37.50
3492	NASDAQ	OVBC	Thu, Oct 12, 2017	37.65	38.15	35.40	37.50
3491	NASDAQ	OVBC	Wed, Oct 11, 2017	38.05	39.00	38.05	38.30
3490	NASDAQ	OVBC	Tue, Oct 10, 2017	37.35	38.45	37.35	38.20
3489	NASDAQ	OVBC	Mon, Oct 9, 2017	37.00	37.50	37.00	37.20
3488	NASDAQ	OVBC	Fri, Oct 6, 2017	36.45	36.90	36.15	36.75
3487	NASDAQ	OVBC	Thu, Oct 5, 2017	36.20	37.30	35.10	36.80
3486	NASDAQ	OVBC	Wed, Oct 4, 2017	36.95	36.95	35.80	35.80
3485	NASDAQ	OVBC	Tue, Oct 3, 2017	37.30	37.30	36.63	36.85
3484	NASDAQ	OVBC	Mon, Oct 2, 2017	35.15	37.30	35.15	37.05
3483	NASDAQ	OVBC	Fri, Sep 29, 2017	37.35	37.70	36.35	36.40
3482	NASDAQ	OVBC	Thu, Sep 28, 2017	37.95	37.95	37.25	37.80
3481	NASDAQ	OVBC	Wed, Sep 27, 2017	35.40	38.30	35.40	38.05
3480	NASDAQ	OVBC	Tue, Sep 26, 2017	34.95	35.10	34.75	35.10
3479	NASDAQ	OVBC	Mon, Sep 25, 2017	34.80	34.90	34.35	34.55
3478	NASDAQ	OVBC	Fri, Sep 22, 2017	35.15	35.15	34.49	34.80
3477	NASDAQ	OVBC	Thu, Sep 21, 2017	35.05	35.65	34.10	35.30
3476	NASDAQ	OVBC	Wed, Sep 20, 2017	33.75	34.95	33.75	34.35
3475	NASDAQ	OVBC	Tue, Sep 19, 2017	33.05	33.30	33.05	33.30
3474	NASDAQ	OVBC	Mon, Sep 18, 2017	31.55	32.90	31.55	32.70
3473	NASDAQ	OVBC	Fri, Sep 15, 2017	31.95	31.95	30.92	31.65
3472	NASDAQ	OVBC	Thu, Sep 14, 2017	32.50	32.50	31.75	31.90
3471	NASDAQ	OVBC	Wed, Sep 13, 2017	30.70	32.50	30.70	32.20
3470	NASDAQ	OVBC	Tue, Sep 12, 2017	30.70	31.80	30.70	31.40
3469	NASDAQ	OVBC	Mon, Sep 11, 2017	30.60	32.00	30.45	32.00
3468	NASDAQ	OVBC	Fri, Sep 8, 2017	30.25	30.55	30.05	30.50
3467	NASDAQ	OVBC	Thu, Sep 7, 2017	31.65	31.65	30.10	30.40
3466	NASDAQ	OVBC	Wed, Sep 6, 2017	32.20	32.50	30.40	30.75
3465	NASDAQ	OVBC	Tue, Sep 5, 2017	32.40	32.95	31.80	32.20
3464	NASDAQ	OVBC	Fri, Sep 1, 2017	32.70	33.55	32.25	32.70
3463	NASDAQ	OVBC	Thu, Aug 31, 2017	31.90	32.90	31.85	32.90
3462	NASDAQ	OVBC	Wed, Aug 30, 2017	31.65	32.05	31.45	31.50
3461	NASDAQ	OVBC	Tue, Aug 29, 2017	30.50	31.35	30.50	31.30
3460	NASDAQ	OVBC	Mon, Aug 28, 2017	30.65	31.25	30.55	30.60
3459	NASDAQ	OVBC	Fri, Aug 25, 2017	30.50	30.55	30.50	30.55
3458	NASDAQ	OVBC	Thu, Aug 24, 2017	30.50	31.90	30.30	30.40
3457	NASDAQ	OVBC	Wed, Aug 23, 2017	30.25	31.95	30.25	30.80
3456	NASDAQ	OVBC	Tue, Aug 22, 2017	29.55	30.60	29.55	30.60
3455	NASDAQ	OVBC	Mon, Aug 21, 2017	29.70	29.80	29.45	29.65
3454	NASDAQ	OVBC	Fri, Aug 18, 2017	30.00	30.00	29.05	29.55
3453	NASDAQ	OVBC	Thu, Aug 17, 2017	30.40	30.45	30.15	30.45
3452	NASDAQ	OVBC	Wed, Aug 16, 2017	30.75	30.75	30.20	30.75
3451	NASDAQ	OVBC	Tue, Aug 15, 2017	31.80	31.80	30.46	30.70
3450	NASDAQ	OVBC	Mon, Aug 14, 2017	31.00	31.40	30.06	31.35
3449	NASDAQ	OVBC	Fri, Aug 11, 2017	32.26	32.26	30.70	31.20
3448	NASDAQ	OVBC	Thu, Aug 10, 2017	30.70	30.95	30.30	30.65
3447	NASDAQ	OVBC	Wed, Aug 9, 2017	31.50	31.50	30.85	30.85
3446	NASDAQ	OVBC	Tue, Aug 8, 2017	32.10	32.30	31.65	32.00
3445	NASDAQ	OVBC	Mon, Aug 7, 2017	32.40	32.95	32.26	32.65
3444	NASDAQ	OVBC	Fri, Aug 4, 2017	32.70	32.70	32.70	32.70
3443	NASDAQ	OVBC	Thu, Aug 3, 2017	33.00	33.00	32.00	32.50
3442	NASDAQ	OVBC	Wed, Aug 2, 2017	33.20	33.20	32.90	32.90
3441	NASDAQ	OVBC	Tue, Aug 1, 2017	33.85	33.85	32.70	33.60
3440	NASDAQ	OVBC	Mon, Jul 31, 2017	34.85	34.85	33.60	33.85
3439	NASDAQ	OVBC	Fri, Jul 28, 2017	34.80	35.28	34.15	34.65
3438	NASDAQ	OVBC	Thu, Jul 27, 2017	36.05	36.25	34.70	35.40
3437	NASDAQ	OVBC	Wed, Jul 26, 2017	36.55	36.90	35.80	36.10
3436	NASDAQ	OVBC	Tue, Jul 25, 2017	36.80	37.50	36.60	37.40
3435	NASDAQ	OVBC	Mon, Jul 24, 2017	36.60	36.60	35.90	36.25
3434	NASDAQ	OVBC	Fri, Jul 21, 2017	37.00	37.00	36.40	36.70
3433	NASDAQ	OVBC	Thu, Jul 20, 2017	36.50	37.00	36.50	36.95
3432	NASDAQ	OVBC	Wed, Jul 19, 2017	36.92	37.15	36.50	36.80
3431	NASDAQ	OVBC	Tue, Jul 18, 2017	37.40	37.40	36.11	36.90
3430	NASDAQ	OVBC	Mon, Jul 17, 2017	37.20	37.40	36.50	37.40
3429	NASDAQ	OVBC	Fri, Jul 14, 2017	36.70	37.30	36.40	37.25
3428	NASDAQ	OVBC	Thu, Jul 13, 2017	37.20	37.40	35.36	37.40
3427	NASDAQ	OVBC	Wed, Jul 12, 2017	37.25	37.25	36.70	37.25
3426	NASDAQ	OVBC	Tue, Jul 11, 2017	36.60	37.08	36.20	37.00
3425	NASDAQ	OVBC	Mon, Jul 10, 2017	36.70	36.70	36.10	36.65
3424	NASDAQ	OVBC	Fri, Jul 7, 2017	35.95	36.80	35.95	36.80
3423	NASDAQ	OVBC	Thu, Jul 6, 2017	37.15	37.50	36.80	36.80
3422	NASDAQ	OVBC	Wed, Jul 5, 2017	36.70	37.50	36.58	37.40
3421	NASDAQ	OVBC	Mon, Jul 3, 2017	36.05	36.75	35.35	36.75
3420	NASDAQ	OVBC	Fri, Jun 30, 2017	36.20	37.00	35.85	36.05
3419	NASDAQ	OVBC	Thu, Jun 29, 2017	36.95	36.95	35.40	36.70
3418	NASDAQ	OVBC	Wed, Jun 28, 2017	35.75	36.45	34.65	36.45
3417	NASDAQ	OVBC	Tue, Jun 27, 2017	34.75	37.50	34.70	35.75
3416	NASDAQ	OVBC	Mon, Jun 26, 2017	32.75	35.50	32.75	35.00
3415	NASDAQ	OVBC	Fri, Jun 23, 2017	33.00	34.00	30.90	32.35
3414	NASDAQ	OVBC	Thu, Jun 22, 2017	34.60	34.90	33.10	33.10
3413	NASDAQ	OVBC	Wed, Jun 21, 2017	35.15	35.25	34.40	34.45
3412	NASDAQ	OVBC	Tue, Jun 20, 2017	34.80	35.05	34.16	34.90
3411	NASDAQ	OVBC	Mon, Jun 19, 2017	34.95	35.00	34.20	34.55
3410	NASDAQ	OVBC	Fri, Jun 16, 2017	35.00	35.00	34.35	34.65
3409	NASDAQ	OVBC	Thu, Jun 15, 2017	34.20	35.20	34.09	35.20
3408	NASDAQ	OVBC	Wed, Jun 14, 2017	34.35	34.95	33.85	34.65
3407	NASDAQ	OVBC	Tue, Jun 13, 2017	34.60	35.10	34.30	35.00
3406	NASDAQ	OVBC	Mon, Jun 12, 2017	34.65	35.20	34.65	35.00
3405	NASDAQ	OVBC	Fri, Jun 9, 2017	35.10	35.25	34.55	35.00
3404	NASDAQ	OVBC	Thu, Jun 8, 2017	34.45	34.75	34.10	34.75
3403	NASDAQ	OVBC	Wed, Jun 7, 2017	34.10	34.45	33.80	34.30
3402	NASDAQ	OVBC	Tue, Jun 6, 2017	33.85	34.70	33.60	34.05
3401	NASDAQ	OVBC	Mon, Jun 5, 2017	33.25	35.20	33.25	34.40
3400	NASDAQ	OVBC	Fri, Jun 2, 2017	34.70	35.00	34.20	35.00
3399	NASDAQ	OVBC	Thu, Jun 1, 2017	34.75	34.95	34.40	34.40
3398	NASDAQ	OVBC	Wed, May 31, 2017	35.10	35.10	34.15	34.15
3397	NASDAQ	OVBC	Tue, May 30, 2017	33.05	35.20	33.05	34.90
3396	NASDAQ	OVBC	Fri, May 26, 2017	36.35	36.35	34.51	35.35
3395	NASDAQ	OVBC	Thu, May 25, 2017	36.75	37.00	35.70	37.00
3394	NASDAQ	OVBC	Wed, May 24, 2017	35.85	37.45	35.05	36.75
3393	NASDAQ	OVBC	Tue, May 23, 2017	34.95	35.95	34.50	35.75
3392	NASDAQ	OVBC	Mon, May 22, 2017	33.00	35.00	32.45	34.95
3391	NASDAQ	OVBC	Fri, May 19, 2017	31.70	33.80	31.70	33.80
3390	NASDAQ	OVBC	Thu, May 18, 2017	31.55	31.85	30.20	31.70
3389	NASDAQ	OVBC	Wed, May 17, 2017	31.35	31.90	30.50	31.70
3388	NASDAQ	OVBC	Tue, May 16, 2017	31.25	31.85	30.90	31.85
3387	NASDAQ	OVBC	Mon, May 15, 2017	31.15	31.41	30.50	30.50
3386	NASDAQ	OVBC	Fri, May 12, 2017	32.80	32.80	31.20	31.20
3385	NASDAQ	OVBC	Thu, May 11, 2017	30.66	33.95	30.41	32.90
3384	NASDAQ	OVBC	Wed, May 10, 2017	30.70	30.70	30.30	30.45
3383	NASDAQ	OVBC	Tue, May 9, 2017	30.20	30.65	30.20	30.65
3382	NASDAQ	OVBC	Mon, May 8, 2017	30.15	30.15	29.95	30.08
3381	NASDAQ	OVBC	Fri, May 5, 2017	29.50	30.70	29.50	30.30
3380	NASDAQ	OVBC	Thu, May 4, 2017	29.20	29.45	28.90	29.45
3379	NASDAQ	OVBC	Wed, May 3, 2017	28.91	29.35	28.91	29.35
3378	NASDAQ	OVBC	Tue, May 2, 2017	29.00	29.00	28.75	28.90
3377	NASDAQ	OVBC	Mon, May 1, 2017	28.90	28.90	28.90	28.90
3376	NASDAQ	OVBC	Fri, Apr 28, 2017	28.86	28.90	28.86	28.90
3375	NASDAQ	OVBC	Thu, Apr 27, 2017	28.60	28.78	28.60	28.78
3374	NASDAQ	OVBC	Wed, Apr 26, 2017	28.41	28.41	28.35	28.35
3373	NASDAQ	OVBC	Tue, Apr 25, 2017	28.85	28.85	28.85	28.85
3372	NASDAQ	OVBC	Mon, Apr 24, 2017	28.25	28.25	28.25	28.25
3371	NASDAQ	OVBC	Fri, Apr 21, 2017	28.50	28.50	28.50	28.50
3370	NASDAQ	OVBC	Thu, Apr 20, 2017	28.25	28.25	28.25	28.25
3369	NASDAQ	OVBC	Wed, Apr 19, 2017	28.59	28.59	28.59	28.59
3368	NASDAQ	OVBC	Tue, Apr 18, 2017	28.25	28.25	28.25	28.25
3367	NASDAQ	OVBC	Mon, Apr 17, 2017	28.15	28.87	28.15	28.50
3366	NASDAQ	OVBC	Thu, Apr 13, 2017	28.55	28.85	28.55	28.85
3365	NASDAQ	OVBC	Wed, Apr 12, 2017	28.69	28.69	28.69	28.69
3364	NASDAQ	OVBC	Tue, Apr 11, 2017	28.65	28.65	28.25	28.25
3363	NASDAQ	OVBC	Mon, Apr 10, 2017	28.70	28.70	28.50	28.55
3362	NASDAQ	OVBC	Fri, Apr 7, 2017	28.50	28.70	28.15	28.15
3361	NASDAQ	OVBC	Thu, Apr 6, 2017	28.55	28.70	28.55	28.70
3360	NASDAQ	OVBC	Wed, Apr 5, 2017	28.55	28.55	28.55	28.55
3359	NASDAQ	OVBC	Tue, Apr 4, 2017	28.14	28.65	28.14	28.25
3358	NASDAQ	OVBC	Mon, Apr 3, 2017	28.70	28.70	28.70	28.70
3357	NASDAQ	OVBC	Fri, Mar 31, 2017	28.05	28.45	28.05	28.45
3356	NASDAQ	OVBC	Thu, Mar 30, 2017	28.15	28.38	28.11	28.38
3355	NASDAQ	OVBC	Wed, Mar 29, 2017	28.60	28.60	28.52	28.52
3354	NASDAQ	OVBC	Tue, Mar 28, 2017	28.61	28.61	28.05	28.10
3353	NASDAQ	OVBC	Mon, Mar 27, 2017	28.00	28.33	28.00	28.33
3352	NASDAQ	OVBC	Fri, Mar 24, 2017	28.00	28.44	28.00	28.44
3351	NASDAQ	OVBC	Thu, Mar 23, 2017	28.45	28.60	28.45	28.60
3350	NASDAQ	OVBC	Wed, Mar 22, 2017	28.25	28.50	28.25	28.50
3349	NASDAQ	OVBC	Tue, Mar 21, 2017	28.10	28.19	28.10	28.19
3348	NASDAQ	OVBC	Mon, Mar 20, 2017	28.48	28.48	28.25	28.25
3347	NASDAQ	OVBC	Fri, Mar 17, 2017	28.05	28.25	28.05	28.05
3346	NASDAQ	OVBC	Thu, Mar 16, 2017	28.10	28.10	28.10	28.10
3345	NASDAQ	OVBC	Wed, Mar 15, 2017	28.75	28.75	28.10	28.10
3344	NASDAQ	OVBC	Tue, Mar 14, 2017	28.18	28.18	28.10	28.10
3343	NASDAQ	OVBC	Mon, Mar 13, 2017	28.10	28.17	28.10	28.17
3342	NASDAQ	OVBC	Fri, Mar 10, 2017	28.40	28.40	28.10	28.10
3341	NASDAQ	OVBC	Thu, Mar 9, 2017	28.10	28.15	28.10	28.15
3340	NASDAQ	OVBC	Wed, Mar 8, 2017	29.05	29.05	29.05	29.05
3339	NASDAQ	OVBC	Tue, Mar 7, 2017	0.00	0.00	0.00	29.50
3338	NASDAQ	OVBC	Mon, Mar 6, 2017	29.50	29.50	29.50	29.50
3337	NASDAQ	OVBC	Fri, Mar 3, 2017	0.00	0.00	0.00	29.20
3336	NASDAQ	OVBC	Thu, Mar 2, 2017	28.70	29.20	28.70	29.20
3335	NASDAQ	OVBC	Wed, Mar 1, 2017	28.65	28.65	28.65	28.65
3334	NASDAQ	OVBC	Tue, Feb 28, 2017	28.90	29.22	28.55	28.55
3333	NASDAQ	OVBC	Mon, Feb 27, 2017	28.50	29.00	28.50	29.00
3332	NASDAQ	OVBC	Fri, Feb 24, 2017	28.25	28.32	28.25	28.32
3331	NASDAQ	OVBC	Thu, Feb 23, 2017	28.50	28.50	28.05	28.50
3330	NASDAQ	OVBC	Wed, Feb 22, 2017	28.25	28.50	28.25	28.50
3329	NASDAQ	OVBC	Tue, Feb 21, 2017	28.01	28.25	28.01	28.25
3328	NASDAQ	OVBC	Fri, Feb 17, 2017	28.35	28.35	28.35	28.35
3327	NASDAQ	OVBC	Thu, Feb 16, 2017	28.45	28.50	28.41	28.50
3326	NASDAQ	OVBC	Wed, Feb 15, 2017	28.25	28.65	28.15	28.46
3325	NASDAQ	OVBC	Tue, Feb 14, 2017	28.75	29.00	27.95	28.95
3324	NASDAQ	OVBC	Mon, Feb 13, 2017	28.13	29.00	27.80	29.00
3323	NASDAQ	OVBC	Fri, Feb 10, 2017	28.50	28.50	27.90	28.10
3322	NASDAQ	OVBC	Thu, Feb 9, 2017	27.80	27.90	27.80	27.90
3321	NASDAQ	OVBC	Wed, Feb 8, 2017	27.40	28.00	27.40	27.45
3320	NASDAQ	OVBC	Tue, Feb 7, 2017	28.00	28.00	27.75	27.95
3319	NASDAQ	OVBC	Mon, Feb 6, 2017	27.95	27.95	27.90	27.90
3318	NASDAQ	OVBC	Fri, Feb 3, 2017	27.55	27.91	27.55	27.91
3317	NASDAQ	OVBC	Thu, Feb 2, 2017	27.50	27.50	27.30	27.30
3316	NASDAQ	OVBC	Wed, Feb 1, 2017	28.00	28.00	27.40	27.40
3315	NASDAQ	OVBC	Tue, Jan 31, 2017	28.00	28.01	28.00	28.01
3314	NASDAQ	OVBC	Mon, Jan 30, 2017	27.50	27.50	27.50	27.50
3313	NASDAQ	OVBC	Fri, Jan 27, 2017	28.25	28.25	28.25	28.25
3312	NASDAQ	OVBC	Thu, Jan 26, 2017	27.76	27.76	27.76	27.76
3311	NASDAQ	OVBC	Wed, Jan 25, 2017	27.60	28.25	27.60	27.65
3310	NASDAQ	OVBC	Tue, Jan 24, 2017	27.90	28.00	27.90	28.00
3309	NASDAQ	OVBC	Mon, Jan 23, 2017	27.95	28.00	27.95	27.95
3308	NASDAQ	OVBC	Fri, Jan 20, 2017	27.25	27.25	27.25	27.25
3307	NASDAQ	OVBC	Thu, Jan 19, 2017	27.50	27.50	26.57	26.57
3306	NASDAQ	OVBC	Wed, Jan 18, 2017	26.50	27.71	26.50	27.71
3305	NASDAQ	OVBC	Tue, Jan 17, 2017	27.45	27.45	27.45	27.45
3304	NASDAQ	OVBC	Fri, Jan 13, 2017	27.05	27.05	27.05	27.05
3303	NASDAQ	OVBC	Thu, Jan 12, 2017	27.30	27.50	26.29	26.80
3302	NASDAQ	OVBC	Wed, Jan 11, 2017	27.40	28.00	26.05	27.75
3301	NASDAQ	OVBC	Tue, Jan 10, 2017	26.75	27.78	26.10	27.78
3300	NASDAQ	OVBC	Mon, Jan 9, 2017	26.75	26.75	26.02	26.45
3299	NASDAQ	OVBC	Fri, Jan 6, 2017	26.76	26.76	26.75	26.75
3298	NASDAQ	OVBC	Wed, Jan 4, 2017	27.10	27.40	26.80	26.80
3297	NASDAQ	OVBC	Tue, Jan 3, 2017	26.70	27.59	26.60	27.59
3296	NASDAQ	OVBC	Fri, Dec 30, 2016	27.25	27.25	27.20	27.20
3295	NASDAQ	OVBC	Thu, Dec 29, 2016	28.00	28.00	26.70	27.30
3294	NASDAQ	OVBC	Wed, Dec 28, 2016	0.00	0.00	0.00	28.09
3293	NASDAQ	OVBC	Tue, Dec 27, 2016	27.95	28.09	27.95	28.09
3292	NASDAQ	OVBC	Fri, Dec 23, 2016	27.35	27.50	27.00	27.45
3291	NASDAQ	OVBC	Thu, Dec 22, 2016	27.50	27.50	27.00	27.14
3290	NASDAQ	OVBC	Wed, Dec 21, 2016	28.00	28.00	26.61	27.20
3289	NASDAQ	OVBC	Tue, Dec 20, 2016	27.80	28.00	27.80	27.92
3288	NASDAQ	OVBC	Fri, Dec 16, 2016	27.80	27.95	27.80	27.95
3287	NASDAQ	OVBC	Thu, Dec 15, 2016	26.65	27.90	26.62	27.90
3286	NASDAQ	OVBC	Wed, Dec 14, 2016	0.00	0.00	0.00	26.74
3285	NASDAQ	OVBC	Tue, Dec 13, 2016	28.43	28.43	26.74	26.74
3284	NASDAQ	OVBC	Mon, Dec 12, 2016	28.65	28.65	26.55	28.45
3283	NASDAQ	OVBC	Fri, Dec 9, 2016	26.40	29.34	26.40	28.55
3282	NASDAQ	OVBC	Thu, Dec 8, 2016	26.00	26.30	26.00	26.20
3281	NASDAQ	OVBC	Wed, Dec 7, 2016	25.75	26.50	25.75	26.40
3280	NASDAQ	OVBC	Tue, Dec 6, 2016	24.55	26.00	24.55	25.80
3279	NASDAQ	OVBC	Mon, Dec 5, 2016	24.03	24.50	24.01	24.45
3278	NASDAQ	OVBC	Fri, Dec 2, 2016	24.15	24.15	23.95	24.15
3277	NASDAQ	OVBC	Thu, Dec 1, 2016	24.20	24.25	24.11	24.15
3276	NASDAQ	OVBC	Wed, Nov 30, 2016	24.39	24.50	23.53	24.25
3275	NASDAQ	OVBC	Tue, Nov 29, 2016	24.45	24.50	24.40	24.40
3274	NASDAQ	OVBC	Mon, Nov 28, 2016	24.27	24.50	24.27	24.48
3273	NASDAQ	OVBC	Fri, Nov 25, 2016	24.72	24.80	24.40	24.40
3272	NASDAQ	OVBC	Wed, Nov 23, 2016	24.25	24.80	24.25	24.25
3271	NASDAQ	OVBC	Mon, Nov 21, 2016	24.27	24.50	24.27	24.50
3270	NASDAQ	OVBC	Fri, Nov 18, 2016	24.25	24.30	24.25	24.25
3269	NASDAQ	OVBC	Thu, Nov 17, 2016	24.22	24.22	24.22	24.22
3268	NASDAQ	OVBC	Wed, Nov 16, 2016	24.05	24.50	24.00	24.05
3267	NASDAQ	OVBC	Tue, Nov 15, 2016	24.05	24.45	23.45	24.00
3266	NASDAQ	OVBC	Mon, Nov 14, 2016	24.03	24.50	24.03	24.13
3265	NASDAQ	OVBC	Fri, Nov 11, 2016	24.47	24.47	24.25	24.25
3264	NASDAQ	OVBC	Thu, Nov 10, 2016	24.40	24.40	24.00	24.40
3263	NASDAQ	OVBC	Wed, Nov 9, 2016	24.00	24.11	24.00	24.11
3262	NASDAQ	OVBC	Tue, Nov 8, 2016	24.25	24.25	24.10	24.15
3261	NASDAQ	OVBC	Mon, Nov 7, 2016	24.10	24.20	23.97	24.15
3260	NASDAQ	OVBC	Fri, Nov 4, 2016	24.01	24.01	24.00	24.00
3259	NASDAQ	OVBC	Thu, Nov 3, 2016	24.01	24.01	24.01	24.01
3258	NASDAQ	OVBC	Wed, Nov 2, 2016	24.24	24.24	24.00	24.02
3257	NASDAQ	OVBC	Tue, Nov 1, 2016	24.02	24.25	24.00	24.25
3256	NASDAQ	OVBC	Mon, Oct 31, 2016	23.83	24.15	23.81	24.10
3255	NASDAQ	OVBC	Fri, Oct 28, 2016	23.51	24.25	23.51	24.00
3254	NASDAQ	OVBC	Thu, Oct 27, 2016	24.22	24.22	23.51	23.80
3253	NASDAQ	OVBC	Wed, Oct 26, 2016	24.70	24.70	23.57	24.00
3252	NASDAQ	OVBC	Tue, Oct 25, 2016	23.50	24.75	23.40	24.07
3251	NASDAQ	OVBC	Fri, Oct 21, 2016	23.25	23.43	23.17	23.43
3250	NASDAQ	OVBC	Thu, Oct 20, 2016	22.76	23.22	22.76	23.03
3249	NASDAQ	OVBC	Wed, Oct 19, 2016	22.75	23.00	22.70	22.81
3248	NASDAQ	OVBC	Tue, Oct 18, 2016	22.50	23.48	22.48	22.65
3247	NASDAQ	OVBC	Mon, Oct 17, 2016	22.40	22.53	22.40	22.45
3246	NASDAQ	OVBC	Thu, Oct 13, 2016	22.45	22.45	22.40	22.40
3245	NASDAQ	OVBC	Wed, Oct 12, 2016	22.43	22.45	22.25	22.45
3244	NASDAQ	OVBC	Tue, Oct 11, 2016	22.43	22.45	22.25	22.45
3243	NASDAQ	OVBC	Mon, Oct 10, 2016	22.33	22.40	22.33	22.39
3242	NASDAQ	OVBC	Fri, Oct 7, 2016	22.26	22.26	22.26	22.26
3241	NASDAQ	OVBC	Thu, Oct 6, 2016	22.39	22.40	22.37	22.38
3240	NASDAQ	OVBC	Wed, Oct 5, 2016	22.36	22.40	22.25	22.30
3239	NASDAQ	OVBC	Tue, Oct 4, 2016	22.25	22.39	22.25	22.39
3238	NASDAQ	OVBC	Mon, Oct 3, 2016	0.00	0.00	0.00	22.20
3237	NASDAQ	OVBC	Fri, Sep 30, 2016	22.14	22.20	22.14	22.20
3236	NASDAQ	OVBC	Thu, Sep 29, 2016	22.14	22.15	22.14	22.14
3235	NASDAQ	OVBC	Wed, Sep 28, 2016	22.24	22.32	22.10	22.10
3234	NASDAQ	OVBC	Tue, Sep 27, 2016	22.17	22.17	22.17	22.17
3233	NASDAQ	OVBC	Mon, Sep 26, 2016	0.00	0.00	0.00	22.04
3232	NASDAQ	OVBC	Fri, Sep 23, 2016	22.06	22.06	22.04	22.04
3231	NASDAQ	OVBC	Thu, Sep 22, 2016	22.20	22.25	22.01	22.04
3230	NASDAQ	OVBC	Wed, Sep 21, 2016	22.15	22.15	22.15	22.15
3229	NASDAQ	OVBC	Tue, Sep 20, 2016	22.25	22.25	22.20	22.22
3228	NASDAQ	OVBC	Mon, Sep 19, 2016	21.90	22.40	21.90	22.31
3227	NASDAQ	OVBC	Fri, Sep 16, 2016	22.00	22.10	21.99	22.10
3226	NASDAQ	OVBC	Thu, Sep 15, 2016	21.95	22.20	21.90	22.20
3225	NASDAQ	OVBC	Wed, Sep 14, 2016	22.20	22.33	21.90	21.95
3224	NASDAQ	OVBC	Tue, Sep 13, 2016	22.10	22.10	22.10	22.10
3223	NASDAQ	OVBC	Mon, Sep 12, 2016	22.10	22.10	21.90	21.90
3222	NASDAQ	OVBC	Fri, Sep 9, 2016	22.12	22.12	22.01	22.12
3221	NASDAQ	OVBC	Thu, Sep 8, 2016	21.96	22.31	21.96	22.31
3220	NASDAQ	OVBC	Wed, Sep 7, 2016	21.95	22.20	21.90	21.91
3219	NASDAQ	OVBC	Tue, Sep 6, 2016	21.91	22.37	21.60	21.96
3218	NASDAQ	OVBC	Fri, Sep 2, 2016	22.00	22.00	21.83	21.90
3217	NASDAQ	OVBC	Thu, Sep 1, 2016	22.24	22.24	21.85	22.05
3216	NASDAQ	OVBC	Wed, Aug 31, 2016	21.89	21.89	21.81	21.81
3215	NASDAQ	OVBC	Tue, Aug 30, 2016	21.85	21.85	21.85	21.85
3214	NASDAQ	OVBC	Mon, Aug 29, 2016	21.66	21.66	21.66	21.66
3213	NASDAQ	OVBC	Fri, Aug 26, 2016	21.73	21.95	21.73	21.90
3212	NASDAQ	OVBC	Thu, Aug 25, 2016	21.84	21.85	21.73	21.73
3211	NASDAQ	OVBC	Wed, Aug 24, 2016	21.71	21.71	21.65	21.66
3210	NASDAQ	OVBC	Tue, Aug 23, 2016	22.00	22.00	21.74	21.74
3209	NASDAQ	OVBC	Mon, Aug 22, 2016	22.10	22.10	21.75	21.75
3208	NASDAQ	OVBC	Fri, Aug 19, 2016	21.99	21.99	21.99	21.99
3207	NASDAQ	OVBC	Thu, Aug 18, 2016	22.07	22.08	21.99	21.99
3206	NASDAQ	OVBC	Wed, Aug 17, 2016	21.99	22.00	21.86	21.86
3205	NASDAQ	OVBC	Tue, Aug 16, 2016	21.89	22.00	21.60	21.64
3204	NASDAQ	OVBC	Mon, Aug 15, 2016	21.85	21.92	21.76	21.92
3203	NASDAQ	OVBC	Fri, Aug 12, 2016	21.60	21.75	21.60	21.75
3202	NASDAQ	OVBC	Thu, Aug 11, 2016	22.00	22.06	21.95	21.95
3201	NASDAQ	OVBC	Wed, Aug 10, 2016	22.04	22.04	21.90	22.00
3200	NASDAQ	OVBC	Tue, Aug 9, 2016	22.04	22.04	21.95	22.04
3199	NASDAQ	OVBC	Mon, Aug 8, 2016	0.00	0.00	0.00	21.86
3198	NASDAQ	OVBC	Fri, Aug 5, 2016	21.82	21.86	21.76	21.86
3197	NASDAQ	OVBC	Thu, Aug 4, 2016	21.91	21.99	21.74	21.75
3196	NASDAQ	OVBC	Wed, Aug 3, 2016	21.90	22.00	21.90	21.99
3195	NASDAQ	OVBC	Tue, Aug 2, 2016	21.91	22.00	21.88	22.00
3194	NASDAQ	OVBC	Mon, Aug 1, 2016	21.86	21.86	21.86	21.86
3193	NASDAQ	OVBC	Fri, Jul 29, 2016	21.86	21.86	21.86	21.86
3192	NASDAQ	OVBC	Thu, Jul 28, 2016	21.94	21.94	21.86	21.86
3191	NASDAQ	OVBC	Wed, Jul 27, 2016	22.04	22.04	22.04	22.04
3190	NASDAQ	OVBC	Tue, Jul 26, 2016	22.03	22.03	21.97	22.00
3189	NASDAQ	OVBC	Mon, Jul 25, 2016	22.09	22.09	22.09	22.09
3188	NASDAQ	OVBC	Fri, Jul 22, 2016	22.09	22.09	22.09	22.09
3187	NASDAQ	OVBC	Thu, Jul 21, 2016	21.92	21.92	21.92	21.92
3186	NASDAQ	OVBC	Wed, Jul 20, 2016	22.08	22.08	21.93	21.97
3185	NASDAQ	OVBC	Tue, Jul 19, 2016	22.00	22.00	21.95	21.97
3184	NASDAQ	OVBC	Mon, Jul 18, 2016	22.00	22.00	21.94	21.97
3183	NASDAQ	OVBC	Fri, Jul 15, 2016	21.93	21.93	21.91	21.93
3182	NASDAQ	OVBC	Thu, Jul 14, 2016	21.96	21.96	21.96	21.96
3181	NASDAQ	OVBC	Wed, Jul 13, 2016	22.00	22.00	21.92	21.96
3180	NASDAQ	OVBC	Tue, Jul 12, 2016	21.90	22.02	21.90	21.95
3179	NASDAQ	OVBC	Mon, Jul 11, 2016	22.00	22.10	21.89	22.00
3178	NASDAQ	OVBC	Fri, Jul 8, 2016	22.30	22.36	21.92	21.95
3177	NASDAQ	OVBC	Thu, Jul 7, 2016	21.84	21.84	21.84	21.84
3176	NASDAQ	OVBC	Wed, Jul 6, 2016	21.90	21.93	21.90	21.90
3175	NASDAQ	OVBC	Tue, Jul 5, 2016	21.99	22.00	21.99	22.00
3174	NASDAQ	OVBC	Fri, Jul 1, 2016	21.84	22.00	21.84	22.00
3173	NASDAQ	OVBC	Thu, Jun 30, 2016	21.99	22.00	21.86	21.86
3172	NASDAQ	OVBC	Wed, Jun 29, 2016	21.87	22.00	21.82	21.82
3171	NASDAQ	OVBC	Tue, Jun 28, 2016	21.99	21.99	21.81	21.81
3170	NASDAQ	OVBC	Mon, Jun 27, 2016	21.89	22.10	21.81	22.10
3169	NASDAQ	OVBC	Fri, Jun 24, 2016	21.93	21.98	21.86	21.89
3168	NASDAQ	OVBC	Thu, Jun 23, 2016	22.30	22.30	21.94	21.98
3167	NASDAQ	OVBC	Wed, Jun 22, 2016	21.84	21.91	21.81	21.91
3166	NASDAQ	OVBC	Tue, Jun 21, 2016	21.87	21.87	21.81	21.81
3165	NASDAQ	OVBC	Mon, Jun 20, 2016	21.81	22.00	21.80	21.87
3164	NASDAQ	OVBC	Fri, Jun 17, 2016	21.80	21.97	21.80	21.84
3163	NASDAQ	OVBC	Thu, Jun 16, 2016	21.80	21.99	21.75	21.96
3162	NASDAQ	OVBC	Wed, Jun 15, 2016	21.96	22.00	21.96	22.00
3161	NASDAQ	OVBC	Tue, Jun 14, 2016	21.90	21.90	21.78	21.85
3160	NASDAQ	OVBC	Mon, Jun 13, 2016	22.15	22.15	22.00	22.00
3159	NASDAQ	OVBC	Fri, Jun 10, 2016	22.30	22.30	22.27	22.29
3158	NASDAQ	OVBC	Thu, Jun 9, 2016	22.00	22.26	22.00	22.10
3157	NASDAQ	OVBC	Wed, Jun 8, 2016	22.49	22.49	21.88	22.12
3156	NASDAQ	OVBC	Tue, Jun 7, 2016	21.73	21.73	21.73	21.73
3155	NASDAQ	OVBC	Mon, Jun 6, 2016	22.01	22.20	21.90	22.20
3154	NASDAQ	OVBC	Fri, Jun 3, 2016	21.75	22.49	21.70	21.75
3153	NASDAQ	OVBC	Thu, Jun 2, 2016	21.80	22.12	21.68	21.72
3152	NASDAQ	OVBC	Wed, Jun 1, 2016	21.60	21.60	21.55	21.55
3151	NASDAQ	OVBC	Tue, May 31, 2016	22.08	22.55	22.08	22.28
3150	NASDAQ	OVBC	Fri, May 27, 2016	22.19	22.20	21.90	21.93
3149	NASDAQ	OVBC	Thu, May 26, 2016	21.78	22.48	21.77	22.48
3148	NASDAQ	OVBC	Wed, May 25, 2016	22.43	22.43	21.60	22.00
3147	NASDAQ	OVBC	Tue, May 24, 2016	21.98	21.98	21.98	21.98
3146	NASDAQ	OVBC	Mon, May 23, 2016	21.86	22.16	21.75	21.98
3145	NASDAQ	OVBC	Fri, May 20, 2016	21.75	22.65	21.75	21.86
3144	NASDAQ	OVBC	Thu, May 19, 2016	21.97	21.97	21.97	21.97
3143	NASDAQ	OVBC	Wed, May 18, 2016	22.18	22.18	21.87	21.98
3142	NASDAQ	OVBC	Tue, May 17, 2016	22.60	22.60	21.75	21.88
3141	NASDAQ	OVBC	Mon, May 16, 2016	22.10	22.10	22.10	22.10
3140	NASDAQ	OVBC	Fri, May 13, 2016	21.90	22.10	21.90	22.10
3139	NASDAQ	OVBC	Thu, May 12, 2016	22.61	22.61	22.20	22.20
3138	NASDAQ	OVBC	Wed, May 11, 2016	22.18	22.38	21.72	22.38
3137	NASDAQ	OVBC	Tue, May 10, 2016	22.10	22.48	21.85	22.48
3136	NASDAQ	OVBC	Mon, May 9, 2016	21.91	21.99	21.91	21.99
3135	NASDAQ	OVBC	Fri, May 6, 2016	21.85	22.00	21.85	21.91
3134	NASDAQ	OVBC	Thu, May 5, 2016	21.90	21.97	21.61	21.86
3133	NASDAQ	OVBC	Wed, May 4, 2016	21.48	21.94	21.48	21.55
3132	NASDAQ	OVBC	Tue, May 3, 2016	21.80	21.80	21.80	21.80
3131	NASDAQ	OVBC	Mon, May 2, 2016	21.46	21.55	21.40	21.50
3130	NASDAQ	OVBC	Fri, Apr 29, 2016	21.89	21.89	21.89	21.89
3129	NASDAQ	OVBC	Thu, Apr 28, 2016	21.89	21.89	21.89	21.89
3128	NASDAQ	OVBC	Wed, Apr 27, 2016	22.30	22.35	21.40	21.89
3127	NASDAQ	OVBC	Tue, Apr 26, 2016	22.00	22.00	21.85	21.99
3126	NASDAQ	OVBC	Mon, Apr 25, 2016	22.00	22.00	22.00	22.00
3125	NASDAQ	OVBC	Fri, Apr 22, 2016	22.10	22.10	21.57	21.75
3124	NASDAQ	OVBC	Thu, Apr 21, 2016	22.04	22.04	22.04	22.04
3123	NASDAQ	OVBC	Wed, Apr 20, 2016	21.94	22.30	21.94	21.94
3122	NASDAQ	OVBC	Tue, Apr 19, 2016	22.17	22.40	22.00	22.00
3121	NASDAQ	OVBC	Mon, Apr 18, 2016	22.00	22.00	21.94	21.94
3120	NASDAQ	OVBC	Fri, Apr 15, 2016	22.20	22.20	21.94	21.95
3119	NASDAQ	OVBC	Thu, Apr 14, 2016	21.90	22.35	21.90	21.94
3118	NASDAQ	OVBC	Wed, Apr 13, 2016	22.35	22.35	22.10	22.10
3117	NASDAQ	OVBC	Tue, Apr 12, 2016	21.90	21.90	21.90	21.90
3116	NASDAQ	OVBC	Mon, Apr 11, 2016	21.90	22.15	21.90	21.90
3115	NASDAQ	OVBC	Fri, Apr 8, 2016	22.02	22.02	21.90	21.90
3114	NASDAQ	OVBC	Thu, Apr 7, 2016	22.22	22.22	21.77	21.88
3113	NASDAQ	OVBC	Wed, Apr 6, 2016	22.39	22.39	22.39	22.39
3112	NASDAQ	OVBC	Tue, Apr 5, 2016	21.70	21.70	21.70	21.71
3111	NASDAQ	OVBC	Mon, Apr 4, 2016	21.70	21.70	21.70	21.70
3110	NASDAQ	OVBC	Fri, Apr 1, 2016	22.30	22.40	21.80	21.80
3109	NASDAQ	OVBC	Thu, Mar 31, 2016	21.84	22.00	21.84	22.40
3108	NASDAQ	OVBC	Wed, Mar 30, 2016	21.77	22.40	21.77	22.40
3107	NASDAQ	OVBC	Tue, Mar 29, 2016	22.10	22.10	21.70	21.70
3106	NASDAQ	OVBC	Mon, Mar 28, 2016	22.20	22.20	22.20	22.20
3105	NASDAQ	OVBC	Thu, Mar 24, 2016	22.31	22.31	22.31	22.20
3104	NASDAQ	OVBC	Wed, Mar 23, 2016	22.06	22.31	22.00	22.31
3103	NASDAQ	OVBC	Tue, Mar 22, 2016	22.03	22.03	22.03	22.03
3102	NASDAQ	OVBC	Mon, Mar 21, 2016	22.44	22.44	22.00	22.03
3101	NASDAQ	OVBC	Fri, Mar 18, 2016	22.74	22.75	22.70	22.71
3100	NASDAQ	OVBC	Thu, Mar 17, 2016	22.52	22.52	22.46	22.46
3099	NASDAQ	OVBC	Wed, Mar 16, 2016	22.51	22.51	22.51	22.51
3098	NASDAQ	OVBC	Tue, Mar 15, 2016	23.00	23.00	23.00	22.64
3097	NASDAQ	OVBC	Mon, Mar 14, 2016	23.49	23.49	23.00	23.00
3096	NASDAQ	OVBC	Fri, Mar 11, 2016	22.64	22.64	22.64	22.64
3095	NASDAQ	OVBC	Thu, Mar 10, 2016	22.42	22.89	22.42	22.40
3094	NASDAQ	OVBC	Wed, Mar 9, 2016	22.40	22.40	22.40	22.40
3093	NASDAQ	OVBC	Tue, Mar 8, 2016	22.40	22.40	22.40	22.40
3092	NASDAQ	OVBC	Mon, Mar 7, 2016	22.40	22.40	22.40	22.40
3091	NASDAQ	OVBC	Fri, Mar 4, 2016	23.08	23.08	23.08	22.75
3090	NASDAQ	OVBC	Thu, Mar 3, 2016	22.51	22.51	22.51	23.00
3089	NASDAQ	OVBC	Wed, Mar 2, 2016	22.91	22.92	22.50	22.86
3088	NASDAQ	OVBC	Tue, Mar 1, 2016	22.41	22.59	22.30	22.30
3087	NASDAQ	OVBC	Mon, Feb 29, 2016	22.87	22.87	22.52	22.96
3086	NASDAQ	OVBC	Fri, Feb 26, 2016	23.36	23.42	22.31	22.96
3085	NASDAQ	OVBC	Thu, Feb 25, 2016	23.45	23.45	23.45	23.45
3084	NASDAQ	OVBC	Wed, Feb 24, 2016	22.25	23.00	22.25	23.00
3083	NASDAQ	OVBC	Tue, Feb 23, 2016	22.84	23.39	22.84	23.39
3082	NASDAQ	OVBC	Mon, Feb 22, 2016	23.50	23.50	23.00	23.00
3081	NASDAQ	OVBC	Fri, Feb 19, 2016	23.50	23.50	23.25	23.28
3080	NASDAQ	OVBC	Thu, Feb 18, 2016	23.00	23.00	23.00	23.00
3079	NASDAQ	OVBC	Wed, Feb 17, 2016	23.00	23.00	23.00	23.00
3078	NASDAQ	OVBC	Tue, Feb 16, 2016	23.00	23.00	23.00	23.00
3077	NASDAQ	OVBC	Fri, Feb 12, 2016	23.25	23.25	23.00	23.00
3076	NASDAQ	OVBC	Thu, Feb 11, 2016	23.10	23.10	23.10	23.10
3075	NASDAQ	OVBC	Wed, Feb 10, 2016	22.86	23.97	22.86	23.97
3074	NASDAQ	OVBC	Tue, Feb 9, 2016	22.73	22.73	22.70	22.70
3073	NASDAQ	OVBC	Mon, Feb 8, 2016	22.64	22.64	22.63	22.63
3072	NASDAQ	OVBC	Fri, Feb 5, 2016	22.60	22.60	22.30	22.60
3071	NASDAQ	OVBC	Thu, Feb 4, 2016	22.70	22.70	22.62	22.63
3070	NASDAQ	OVBC	Wed, Feb 3, 2016	22.64	22.64	22.64	22.64
3069	NASDAQ	OVBC	Tue, Feb 2, 2016	22.77	23.01	22.64	22.64
3068	NASDAQ	OVBC	Mon, Feb 1, 2016	23.05	23.30	22.78	23.05
3067	NASDAQ	OVBC	Fri, Jan 29, 2016	23.57	23.57	23.23	23.23
3066	NASDAQ	OVBC	Thu, Jan 28, 2016	22.77	22.89	22.77	22.77
3065	NASDAQ	OVBC	Wed, Jan 27, 2016	23.00	23.00	22.77	22.77
3064	NASDAQ	OVBC	Tue, Jan 26, 2016	23.54	23.54	23.11	23.11
3063	NASDAQ	OVBC	Mon, Jan 25, 2016	23.79	23.79	23.67	23.67
3062	NASDAQ	OVBC	Fri, Jan 22, 2016	23.67	24.55	23.67	23.67
3061	NASDAQ	OVBC	Thu, Jan 21, 2016	23.60	23.60	23.60	23.60
3060	NASDAQ	OVBC	Wed, Jan 20, 2016	23.50	24.00	23.50	23.60
3059	NASDAQ	OVBC	Tue, Jan 19, 2016	24.00	24.00	24.00	24.00
3058	NASDAQ	OVBC	Fri, Jan 15, 2016	24.00	24.00	23.50	23.50
3057	NASDAQ	OVBC	Thu, Jan 14, 2016	24.24	24.24	24.24	24.24
3056	NASDAQ	OVBC	Wed, Jan 13, 2016	24.24	24.24	24.24	24.24
3055	NASDAQ	OVBC	Tue, Jan 12, 2016	24.25	24.25	24.24	24.24
3054	NASDAQ	OVBC	Mon, Jan 11, 2016	24.50	24.50	23.75	23.75
3053	NASDAQ	OVBC	Fri, Jan 8, 2016	23.92	24.02	23.83	23.83
3052	NASDAQ	OVBC	Thu, Jan 7, 2016	23.92	24.80	23.92	23.92
3051	NASDAQ	OVBC	Wed, Jan 6, 2016	24.01	24.39	24.00	24.39
3050	NASDAQ	OVBC	Tue, Jan 5, 2016	24.25	24.38	23.86	23.92
3049	NASDAQ	OVBC	Mon, Jan 4, 2016	24.55	24.55	24.55	24.55
3048	NASDAQ	OVBC	Thu, Dec 31, 2015	24.58	24.90	24.24	24.55
3047	NASDAQ	OVBC	Wed, Dec 30, 2015	24.50	25.05	24.00	24.62
3046	NASDAQ	OVBC	Tue, Dec 29, 2015	24.31	24.31	24.31	24.31
3045	NASDAQ	OVBC	Mon, Dec 28, 2015	25.81	25.81	24.31	24.31
3044	NASDAQ	OVBC	Thu, Dec 24, 2015	24.25	24.25	24.25	24.25
3043	NASDAQ	OVBC	Wed, Dec 23, 2015	24.25	24.25	24.25	24.25
3042	NASDAQ	OVBC	Tue, Dec 22, 2015	24.07	24.25	24.07	24.25
3041	NASDAQ	OVBC	Mon, Dec 21, 2015	24.31	24.68	24.31	24.34
3040	NASDAQ	OVBC	Fri, Dec 18, 2015	25.47	25.47	24.50	25.25
3039	NASDAQ	OVBC	Thu, Dec 17, 2015	24.78	24.78	24.78	24.78
3038	NASDAQ	OVBC	Wed, Dec 16, 2015	24.30	24.81	24.30	24.78
3037	NASDAQ	OVBC	Tue, Dec 15, 2015	24.25	24.25	24.25	24.25
3036	NASDAQ	OVBC	Mon, Dec 14, 2015	24.25	24.25	24.25	24.25
3035	NASDAQ	OVBC	Fri, Dec 11, 2015	25.09	25.09	25.00	25.00
3034	NASDAQ	OVBC	Thu, Dec 10, 2015	25.10	25.10	24.57	24.57
3033	NASDAQ	OVBC	Tue, Dec 8, 2015	24.52	25.20	24.40	24.51
3032	NASDAQ	OVBC	Mon, Dec 7, 2015	24.50	24.50	24.50	24.50
3031	NASDAQ	OVBC	Fri, Dec 4, 2015	24.29	24.29	24.29	24.29
3030	NASDAQ	OVBC	Thu, Dec 3, 2015	25.13	25.13	24.50	24.50
3029	NASDAQ	OVBC	Mon, Nov 30, 2015	25.25	26.00	25.25	25.57
3028	NASDAQ	OVBC	Fri, Nov 27, 2015	25.25	25.25	25.25	25.25
3027	NASDAQ	OVBC	Tue, Nov 24, 2015	25.24	25.25	25.20	25.20
3026	NASDAQ	OVBC	Mon, Nov 23, 2015	25.03	26.00	25.00	25.76
3025	NASDAQ	OVBC	Thu, Nov 19, 2015	25.25	25.36	25.00	25.00
3024	NASDAQ	OVBC	Wed, Nov 18, 2015	25.43	26.03	25.11	25.11
3023	NASDAQ	OVBC	Tue, Nov 17, 2015	25.45	25.45	25.45	25.45
3022	NASDAQ	OVBC	Mon, Nov 16, 2015	25.50	25.50	24.50	25.05
3021	NASDAQ	OVBC	Fri, Nov 13, 2015	24.25	24.64	24.25	24.50
3020	NASDAQ	OVBC	Thu, Nov 12, 2015	24.50	24.50	24.50	24.50
3019	NASDAQ	OVBC	Wed, Nov 11, 2015	25.38	25.38	24.37	24.38
3018	NASDAQ	OVBC	Tue, Nov 10, 2015	25.40	25.40	24.33	24.68
3017	NASDAQ	OVBC	Mon, Nov 9, 2015	25.49	25.49	24.50	25.49
3016	NASDAQ	OVBC	Thu, Nov 5, 2015	23.79	25.99	23.79	25.99
3015	NASDAQ	OVBC	Wed, Nov 4, 2015	24.24	25.20	24.02	24.30
3014	NASDAQ	OVBC	Tue, Nov 3, 2015	24.25	24.25	23.89	23.89
3013	NASDAQ	OVBC	Mon, Nov 2, 2015	23.60	23.68	23.60	23.68
3012	NASDAQ	OVBC	Fri, Oct 30, 2015	23.75	23.92	23.75	23.92
3011	NASDAQ	OVBC	Wed, Oct 28, 2015	24.46	24.50	23.54	23.74
3010	NASDAQ	OVBC	Mon, Oct 26, 2015	23.38	23.38	23.25	23.25
3009	NASDAQ	OVBC	Fri, Oct 23, 2015	23.65	23.65	23.50	23.50
3008	NASDAQ	OVBC	Thu, Oct 22, 2015	23.70	23.70	23.61	23.70
3007	NASDAQ	OVBC	Wed, Oct 21, 2015	23.54	23.91	23.54	23.91
3006	NASDAQ	OVBC	Tue, Oct 20, 2015	23.68	23.71	23.50	23.50
3005	NASDAQ	OVBC	Mon, Oct 19, 2015	23.95	23.95	23.95	23.95
3004	NASDAQ	OVBC	Thu, Oct 15, 2015	23.44	24.00	23.44	24.00
3003	NASDAQ	OVBC	Wed, Oct 14, 2015	23.98	23.98	23.98	23.98
3002	NASDAQ	OVBC	Tue, Oct 13, 2015	23.71	23.75	23.50	23.75
3001	NASDAQ	OVBC	Mon, Oct 12, 2015	23.60	23.62	23.60	23.62
3000	NASDAQ	OVBC	Thu, Oct 8, 2015	24.00	24.00	23.84	23.84
2999	NASDAQ	OVBC	Wed, Oct 7, 2015	23.98	23.98	23.52	23.52
2998	NASDAQ	OVBC	Tue, Oct 6, 2015	23.41	23.51	23.41	23.51
2997	NASDAQ	OVBC	Thu, Oct 1, 2015	24.19	24.19	24.00	24.00
2996	NASDAQ	OVBC	Wed, Sep 30, 2015	24.10	24.89	24.10	24.25
2995	NASDAQ	OVBC	Tue, Sep 29, 2015	23.30	25.48	23.30	24.12
2994	NASDAQ	OVBC	Mon, Sep 28, 2015	23.90	23.90	23.30	23.30
2993	NASDAQ	OVBC	Thu, Sep 24, 2015	23.25	23.26	23.25	23.26
2992	NASDAQ	OVBC	Wed, Sep 23, 2015	23.62	24.20	23.40	23.40
2991	NASDAQ	OVBC	Tue, Sep 22, 2015	24.50	24.50	24.50	24.50
2990	NASDAQ	OVBC	Mon, Sep 21, 2015	23.98	24.50	23.87	24.32
2989	NASDAQ	OVBC	Fri, Sep 18, 2015	23.09	24.45	23.05	24.45
2988	NASDAQ	OVBC	Thu, Sep 17, 2015	23.62	23.62	23.10	23.30
2987	NASDAQ	OVBC	Wed, Sep 16, 2015	23.42	23.50	23.06	23.10
2986	NASDAQ	OVBC	Tue, Sep 15, 2015	23.05	24.00	23.05	23.50
2985	NASDAQ	OVBC	Mon, Sep 14, 2015	23.50	23.50	23.10	23.44
2984	NASDAQ	OVBC	Fri, Sep 11, 2015	23.10	23.95	23.10	23.10
2983	NASDAQ	OVBC	Thu, Sep 10, 2015	23.71	23.71	23.25	23.25
2982	NASDAQ	OVBC	Wed, Sep 9, 2015	23.70	23.78	23.25	23.30
2981	NASDAQ	OVBC	Tue, Sep 8, 2015	23.61	23.61	23.25	23.25
2980	NASDAQ	OVBC	Fri, Sep 4, 2015	23.25	23.25	23.25	23.25
2979	NASDAQ	OVBC	Thu, Sep 3, 2015	23.27	23.61	23.25	23.35
2978	NASDAQ	OVBC	Wed, Sep 2, 2015	23.51	23.70	23.26	23.30
2977	NASDAQ	OVBC	Tue, Sep 1, 2015	23.66	23.70	23.03	23.25
2976	NASDAQ	OVBC	Mon, Aug 31, 2015	23.50	23.50	23.25	23.26
2975	NASDAQ	OVBC	Fri, Aug 28, 2015	23.55	23.69	23.50	23.50
2974	NASDAQ	OVBC	Thu, Aug 27, 2015	23.67	23.70	23.67	23.70
2973	NASDAQ	OVBC	Wed, Aug 26, 2015	23.95	23.95	23.25	23.52
2972	NASDAQ	OVBC	Tue, Aug 25, 2015	23.70	23.95	23.27	23.82
2971	NASDAQ	OVBC	Mon, Aug 24, 2015	23.00	23.23	23.00	23.23
2970	NASDAQ	OVBC	Fri, Aug 21, 2015	23.40	23.40	23.40	23.40
2969	NASDAQ	OVBC	Thu, Aug 20, 2015	23.15	23.74	23.15	23.74
2968	NASDAQ	OVBC	Wed, Aug 19, 2015	23.07	24.50	23.07	23.97
2967	NASDAQ	OVBC	Tue, Aug 18, 2015	23.96	23.96	23.96	23.96
2966	NASDAQ	OVBC	Mon, Aug 17, 2015	23.03	23.03	23.03	23.03
2965	NASDAQ	OVBC	Fri, Aug 14, 2015	23.00	23.00	23.00	23.00
2964	NASDAQ	OVBC	Tue, Aug 11, 2015	23.20	23.25	23.20	23.25
2963	NASDAQ	OVBC	Mon, Aug 10, 2015	23.24	23.25	23.24	23.25
2962	NASDAQ	OVBC	Thu, Aug 6, 2015	23.13	23.25	23.12	23.25
2961	NASDAQ	OVBC	Wed, Aug 5, 2015	23.00	23.15	23.00	23.15
2960	NASDAQ	OVBC	Tue, Aug 4, 2015	23.00	23.00	23.00	23.00
2959	NASDAQ	OVBC	Mon, Aug 3, 2015	23.00	23.01	23.00	23.00
2958	NASDAQ	OVBC	Fri, Jul 31, 2015	22.98	23.20	22.98	23.20
2957	NASDAQ	OVBC	Wed, Jul 29, 2015	22.70	22.70	22.70	22.70
2956	NASDAQ	OVBC	Tue, Jul 28, 2015	22.75	23.15	22.75	23.00
2955	NASDAQ	OVBC	Fri, Jul 24, 2015	23.00	23.00	23.00	23.00
2954	NASDAQ	OVBC	Wed, Jul 22, 2015	23.00	23.00	23.00	23.00
2953	NASDAQ	OVBC	Mon, Jul 20, 2015	23.50	23.50	22.96	23.00
2952	NASDAQ	OVBC	Fri, Jul 17, 2015	22.60	22.64	22.60	22.64
2951	NASDAQ	OVBC	Thu, Jul 16, 2015	22.78	22.78	22.78	22.78
2950	NASDAQ	OVBC	Wed, Jul 15, 2015	22.65	22.65	22.65	22.65
2949	NASDAQ	OVBC	Tue, Jul 14, 2015	22.64	22.64	22.64	22.64
2948	NASDAQ	OVBC	Mon, Jul 13, 2015	22.74	22.75	22.63	22.63
2947	NASDAQ	OVBC	Fri, Jul 10, 2015	22.87	22.87	22.55	22.55
2946	NASDAQ	OVBC	Wed, Jul 8, 2015	22.80	22.98	22.45	22.45
2945	NASDAQ	OVBC	Tue, Jul 7, 2015	22.44	22.44	22.44	22.44
2944	NASDAQ	OVBC	Mon, Jul 6, 2015	22.60	22.62	22.40	22.50
2943	NASDAQ	OVBC	Thu, Jul 2, 2015	22.60	22.62	22.62	22.62
2942	NASDAQ	OVBC	Wed, Jul 1, 2015	22.90	22.60	22.60	22.60
2941	NASDAQ	OVBC	Tue, Jun 30, 2015	23.08	23.08	22.63	22.63
2940	NASDAQ	OVBC	Mon, Jun 29, 2015	23.00	23.00	22.64	22.64
2939	NASDAQ	OVBC	Fri, Jun 26, 2015	23.14	23.14	23.00	23.00
2938	NASDAQ	OVBC	Thu, Jun 25, 2015	22.62	22.62	22.62	22.62
2937	NASDAQ	OVBC	Tue, Jun 23, 2015	23.14	23.14	22.58	22.58
2936	NASDAQ	OVBC	Mon, Jun 22, 2015	22.51	22.83	22.83	22.83
2935	NASDAQ	OVBC	Fri, Jun 19, 2015	22.70	22.80	22.50	22.80
2934	NASDAQ	OVBC	Thu, Jun 18, 2015	22.90	23.00	22.67	23.00
2933	NASDAQ	OVBC	Thu, Jun 11, 2015	22.51	23.49	22.45	22.56
2932	NASDAQ	OVBC	Wed, Jun 10, 2015	22.74	22.90	22.72	22.84
2931	NASDAQ	OVBC	Tue, Jun 9, 2015	22.94	22.94	22.50	22.52
2930	NASDAQ	OVBC	Mon, Jun 8, 2015	22.79	22.95	22.41	22.52
2929	NASDAQ	OVBC	Fri, Jun 5, 2015	22.75	23.20	23.20	23.20
2928	NASDAQ	OVBC	Thu, Jun 4, 2015	22.27	22.27	22.27	22.27
2927	NASDAQ	OVBC	Wed, Jun 3, 2015	22.40	22.40	22.40	22.40
2926	NASDAQ	OVBC	Tue, Jun 2, 2015	22.40	22.40	22.40	22.40
2925	NASDAQ	OVBC	Mon, Jun 1, 2015	22.40	22.40	22.40	22.40
2924	NASDAQ	OVBC	Fri, May 29, 2015	22.50	22.50	22.48	22.48
2923	NASDAQ	OVBC	Thu, May 28, 2015	22.59	22.54	22.41	22.41
2922	NASDAQ	OVBC	Wed, May 27, 2015	22.94	22.90	22.61	22.61
2921	NASDAQ	OVBC	Thu, May 21, 2015	22.56	23.19	22.56	23.00
2920	NASDAQ	OVBC	Wed, May 20, 2015	22.55	22.55	22.55	22.55
2919	NASDAQ	OVBC	Tue, May 19, 2015	22.75	22.72	22.63	22.63
2918	NASDAQ	OVBC	Mon, May 18, 2015	22.62	22.82	22.62	22.75
2917	NASDAQ	OVBC	Fri, May 15, 2015	22.62	22.62	22.62	22.62
2916	NASDAQ	OVBC	Wed, May 13, 2015	22.92	23.00	22.94	22.94
2915	NASDAQ	OVBC	Tue, May 12, 2015	22.94	22.80	22.74	22.75
2914	NASDAQ	OVBC	Mon, May 11, 2015	22.92	22.94	22.92	22.94
2913	NASDAQ	OVBC	Fri, May 8, 2015	22.73	22.50	22.50	22.50
2912	NASDAQ	OVBC	Thu, May 7, 2015	22.77	23.17	23.17	23.17
2911	NASDAQ	OVBC	Wed, May 6, 2015	22.68	22.50	22.50	22.50
2910	NASDAQ	OVBC	Mon, May 4, 2015	22.80	22.18	22.18	22.18
2909	NASDAQ	OVBC	Fri, May 1, 2015	22.50	22.50	22.50	22.50
2908	NASDAQ	OVBC	Wed, Apr 29, 2015	22.92	22.92	22.92	22.92
2907	NASDAQ	OVBC	Tue, Apr 28, 2015	22.25	22.20	22.10	22.20
2906	NASDAQ	OVBC	Mon, Apr 27, 2015	22.60	23.19	22.10	22.10
2905	NASDAQ	OVBC	Fri, Apr 24, 2015	22.50	23.18	22.50	23.01
2904	NASDAQ	OVBC	Thu, Apr 23, 2015	23.19	23.19	23.00	23.00
2903	NASDAQ	OVBC	Tue, Apr 21, 2015	22.50	23.24	22.51	23.17
2902	NASDAQ	OVBC	Fri, Apr 17, 2015	22.67	22.50	22.50	22.50
2901	NASDAQ	OVBC	Thu, Apr 16, 2015	22.56	22.56	22.51	22.51
2900	NASDAQ	OVBC	Tue, Apr 14, 2015	23.24	23.24	22.64	22.64
2899	NASDAQ	OVBC	Mon, Apr 13, 2015	23.00	23.00	22.50	22.62
2898	NASDAQ	OVBC	Fri, Apr 10, 2015	22.50	23.25	22.50	23.25
2897	NASDAQ	OVBC	Thu, Apr 9, 2015	22.85	22.85	22.85	22.85
2896	NASDAQ	OVBC	Tue, Apr 7, 2015	22.50	22.94	22.51	22.94
2895	NASDAQ	OVBC	Mon, Apr 6, 2015	22.40	23.18	22.38	22.50
2894	NASDAQ	OVBC	Thu, Apr 2, 2015	22.76	22.76	22.40	22.40
2893	NASDAQ	OVBC	Tue, Mar 31, 2015	23.00	23.15	22.40	22.51
2892	NASDAQ	OVBC	Mon, Mar 30, 2015	22.76	23.96	22.75	23.91
2891	NASDAQ	OVBC	Fri, Mar 27, 2015	22.99	22.99	22.99	22.99
2890	NASDAQ	OVBC	Thu, Mar 26, 2015	23.04	23.04	22.75	23.04
2889	NASDAQ	OVBC	Wed, Mar 25, 2015	22.90	23.04	22.90	23.04
2888	NASDAQ	OVBC	Tue, Mar 24, 2015	23.17	23.17	22.90	22.90
2887	NASDAQ	OVBC	Mon, Mar 23, 2015	22.65	23.92	22.82	23.92
2886	NASDAQ	OVBC	Fri, Mar 20, 2015	22.67	22.80	22.80	22.80
2885	NASDAQ	OVBC	Wed, Mar 18, 2015	22.73	22.80	22.68	22.80
2884	NASDAQ	OVBC	Tue, Mar 17, 2015	23.10	23.24	22.67	22.73
2883	NASDAQ	OVBC	Mon, Mar 16, 2015	23.30	23.30	23.17	23.17
2882	NASDAQ	OVBC	Fri, Mar 13, 2015	23.15	23.38	23.10	23.15
2881	NASDAQ	OVBC	Thu, Mar 12, 2015	23.20	23.50	23.50	23.50
2880	NASDAQ	OVBC	Wed, Mar 11, 2015	23.17	23.76	23.17	23.31
2879	NASDAQ	OVBC	Tue, Mar 10, 2015	23.17	23.30	23.17	23.17
2878	NASDAQ	OVBC	Mon, Mar 9, 2015	24.37	24.37	23.18	23.29
2877	NASDAQ	OVBC	Fri, Mar 6, 2015	23.17	23.45	23.17	23.45
2876	NASDAQ	OVBC	Thu, Mar 5, 2015	23.20	23.40	23.18	23.26
2875	NASDAQ	OVBC	Wed, Mar 4, 2015	23.53	23.53	23.27	23.30
2874	NASDAQ	OVBC	Tue, Mar 3, 2015	23.53	23.55	23.37	23.52
2873	NASDAQ	OVBC	Mon, Mar 2, 2015	23.95	23.67	23.62	23.62
2872	NASDAQ	OVBC	Fri, Feb 27, 2015	23.40	24.30	23.47	23.60
2871	NASDAQ	OVBC	Thu, Feb 26, 2015	24.35	24.35	24.35	24.35
2870	NASDAQ	OVBC	Wed, Feb 25, 2015	23.44	23.55	23.44	23.55
2869	NASDAQ	OVBC	Mon, Feb 23, 2015	23.45	23.90	23.90	23.90
2868	NASDAQ	OVBC	Fri, Feb 20, 2015	23.27	23.72	23.27	23.72
2867	NASDAQ	OVBC	Thu, Feb 19, 2015	23.64	23.64	23.64	23.64
2866	NASDAQ	OVBC	Wed, Feb 18, 2015	24.40	24.40	24.40	24.40
2865	NASDAQ	OVBC	Tue, Feb 17, 2015	24.00	24.00	23.53	23.53
2864	NASDAQ	OVBC	Fri, Feb 13, 2015	24.21	24.21	23.67	24.00
2863	NASDAQ	OVBC	Thu, Feb 12, 2015	24.30	24.05	24.00	24.00
2862	NASDAQ	OVBC	Wed, Feb 11, 2015	24.30	24.56	24.00	24.06
2861	NASDAQ	OVBC	Tue, Feb 10, 2015	24.40	24.43	24.43	24.43
2860	NASDAQ	OVBC	Thu, Feb 5, 2015	24.20	24.56	24.00	24.56
2859	NASDAQ	OVBC	Wed, Feb 4, 2015	24.05	24.06	24.00	24.05
2858	NASDAQ	OVBC	Tue, Feb 3, 2015	24.00	24.01	24.00	24.00
2857	NASDAQ	OVBC	Mon, Feb 2, 2015	24.00	24.39	24.00	24.11
2856	NASDAQ	OVBC	Fri, Jan 30, 2015	24.00	24.34	24.00	24.00
2855	NASDAQ	OVBC	Thu, Jan 29, 2015	24.08	24.11	24.00	24.00
2854	NASDAQ	OVBC	Wed, Jan 28, 2015	24.54	24.54	24.51	24.51
2853	NASDAQ	OVBC	Tue, Jan 27, 2015	24.56	24.56	24.20	24.45
2852	NASDAQ	OVBC	Mon, Jan 26, 2015	24.52	24.56	24.10	24.19
2851	NASDAQ	OVBC	Fri, Jan 23, 2015	24.26	24.26	24.10	24.10
2850	NASDAQ	OVBC	Thu, Jan 22, 2015	24.26	24.40	24.26	24.40
2849	NASDAQ	OVBC	Wed, Jan 21, 2015	24.01	24.35	24.01	24.01
2848	NASDAQ	OVBC	Tue, Jan 20, 2015	24.18	24.18	24.00	24.00
2847	NASDAQ	OVBC	Fri, Jan 16, 2015	24.00	24.18	24.00	24.18
2846	NASDAQ	OVBC	Thu, Jan 15, 2015	24.00	24.00	24.00	24.00
2845	NASDAQ	OVBC	Wed, Jan 14, 2015	24.00	24.18	24.00	24.18
2844	NASDAQ	OVBC	Tue, Jan 13, 2015	24.18	24.18	24.18	24.18
2843	NASDAQ	OVBC	Mon, Jan 12, 2015	24.16	24.16	24.16	24.16
2842	NASDAQ	OVBC	Fri, Jan 9, 2015	24.17	24.32	24.17	24.32
2841	NASDAQ	OVBC	Wed, Jan 7, 2015	24.03	24.03	24.03	24.03
2840	NASDAQ	OVBC	Tue, Jan 6, 2015	24.02	24.28	24.01	24.04
2839	NASDAQ	OVBC	Mon, Jan 5, 2015	23.90	24.52	23.90	24.52
2838	NASDAQ	OVBC	Fri, Jan 2, 2015	24.54	24.34	24.34	24.34
2837	NASDAQ	OVBC	Wed, Dec 31, 2014	24.16	24.54	24.16	24.54
2836	NASDAQ	OVBC	Tue, Dec 30, 2014	23.60	24.05	23.60	24.05
2835	NASDAQ	OVBC	Fri, Dec 26, 2014	24.26	24.27	23.57	23.57
2834	NASDAQ	OVBC	Mon, Dec 22, 2014	23.99	24.20	23.59	24.20
2833	NASDAQ	OVBC	Fri, Dec 19, 2014	24.24	24.24	24.24	24.24
2832	NASDAQ	OVBC	Thu, Dec 18, 2014	23.50	24.20	23.50	23.80
2831	NASDAQ	OVBC	Wed, Dec 17, 2014	24.11	24.11	24.00	24.00
2830	NASDAQ	OVBC	Mon, Dec 15, 2014	23.94	23.81	23.31	23.31
2829	NASDAQ	OVBC	Fri, Dec 12, 2014	24.42	24.42	24.00	24.00
2828	NASDAQ	OVBC	Thu, Dec 11, 2014	24.06	24.06	24.03	24.03
2827	NASDAQ	OVBC	Wed, Dec 10, 2014	24.25	24.25	24.24	24.24
2826	NASDAQ	OVBC	Tue, Dec 9, 2014	24.24	24.24	24.24	24.24
2825	NASDAQ	OVBC	Fri, Dec 5, 2014	23.80	23.80	23.80	23.80
2824	NASDAQ	OVBC	Thu, Dec 4, 2014	24.14	24.19	24.09	24.09
2823	NASDAQ	OVBC	Wed, Dec 3, 2014	24.04	24.05	24.00	24.05
2822	NASDAQ	OVBC	Tue, Dec 2, 2014	24.09	24.05	24.00	24.05
2821	NASDAQ	OVBC	Fri, Nov 28, 2014	24.04	24.04	24.04	24.04
2820	NASDAQ	OVBC	Wed, Nov 26, 2014	23.83	24.17	23.80	24.17
2819	NASDAQ	OVBC	Tue, Nov 25, 2014	24.00	24.00	23.88	23.88
2818	NASDAQ	OVBC	Fri, Nov 21, 2014	24.15	24.24	24.15	24.21
2817	NASDAQ	OVBC	Wed, Nov 19, 2014	23.82	23.82	23.82	23.82
2816	NASDAQ	OVBC	Tue, Nov 18, 2014	24.24	24.24	24.24	24.24
2815	NASDAQ	OVBC	Mon, Nov 17, 2014	23.96	24.25	23.97	24.25
2814	NASDAQ	OVBC	Fri, Nov 14, 2014	23.94	23.98	23.94	23.98
2813	NASDAQ	OVBC	Wed, Nov 12, 2014	23.70	23.90	23.54	23.90
2812	NASDAQ	OVBC	Tue, Nov 11, 2014	23.95	23.90	23.52	23.90
2811	NASDAQ	OVBC	Mon, Nov 10, 2014	23.90	23.90	23.46	23.50
2810	NASDAQ	OVBC	Fri, Nov 7, 2014	23.30	23.30	23.30	23.30
2809	NASDAQ	OVBC	Wed, Nov 5, 2014	23.69	23.85	23.85	23.85
2808	NASDAQ	OVBC	Tue, Nov 4, 2014	23.31	23.26	23.21	23.26
2807	NASDAQ	OVBC	Fri, Oct 31, 2014	23.27	23.30	23.21	23.30
2806	NASDAQ	OVBC	Thu, Oct 30, 2014	23.21	23.27	23.21	23.27
2805	NASDAQ	OVBC	Wed, Oct 29, 2014	23.26	23.26	23.26	23.26
2804	NASDAQ	OVBC	Tue, Oct 28, 2014	23.78	23.95	23.22	23.77
2803	NASDAQ	OVBC	Mon, Oct 27, 2014	23.21	23.21	23.21	23.21
2802	NASDAQ	OVBC	Thu, Oct 23, 2014	23.11	23.80	23.11	23.26
2801	NASDAQ	OVBC	Wed, Oct 22, 2014	23.70	23.75	23.21	23.74
2800	NASDAQ	OVBC	Mon, Oct 20, 2014	23.00	23.00	23.00	23.00
2799	NASDAQ	OVBC	Fri, Oct 17, 2014	23.00	23.70	23.56	23.56
2798	NASDAQ	OVBC	Thu, Oct 16, 2014	23.37	23.37	23.05	23.05
2797	NASDAQ	OVBC	Wed, Oct 15, 2014	22.76	23.37	22.64	23.30
2796	NASDAQ	OVBC	Tue, Oct 14, 2014	23.26	23.26	23.26	23.26
2795	NASDAQ	OVBC	Fri, Oct 10, 2014	23.34	23.37	23.03	23.03
2794	NASDAQ	OVBC	Thu, Oct 9, 2014	22.64	22.74	22.64	22.74
2793	NASDAQ	OVBC	Tue, Oct 7, 2014	23.10	23.10	23.10	23.10
2792	NASDAQ	OVBC	Mon, Oct 6, 2014	22.71	22.71	22.71	22.71
2791	NASDAQ	OVBC	Tue, Sep 30, 2014	22.72	23.09	23.09	23.09
2790	NASDAQ	OVBC	Fri, Sep 26, 2014	23.09	23.09	23.05	23.05
2789	NASDAQ	OVBC	Thu, Sep 25, 2014	23.10	23.10	22.55	22.99
2788	NASDAQ	OVBC	Wed, Sep 24, 2014	23.02	23.10	22.57	22.57
2787	NASDAQ	OVBC	Tue, Sep 23, 2014	22.99	22.99	22.68	22.68
2786	NASDAQ	OVBC	Mon, Sep 22, 2014	23.06	23.10	22.92	22.92
2785	NASDAQ	OVBC	Fri, Sep 19, 2014	22.71	23.09	22.95	23.09
2784	NASDAQ	OVBC	Thu, Sep 18, 2014	22.99	22.99	22.99	22.99
2783	NASDAQ	OVBC	Mon, Sep 15, 2014	22.60	23.10	22.60	22.60
2782	NASDAQ	OVBC	Fri, Sep 12, 2014	22.60	22.65	22.57	22.57
2781	NASDAQ	OVBC	Thu, Sep 11, 2014	22.59	22.59	22.59	22.59
2780	NASDAQ	OVBC	Wed, Sep 10, 2014	22.76	23.00	22.57	22.67
2779	NASDAQ	OVBC	Tue, Sep 9, 2014	23.29	22.79	22.77	22.77
2778	NASDAQ	OVBC	Mon, Sep 8, 2014	22.77	23.40	22.61	23.36
2777	NASDAQ	OVBC	Fri, Sep 5, 2014	22.82	23.10	23.10	23.10
2776	NASDAQ	OVBC	Thu, Sep 4, 2014	22.77	23.62	23.08	23.11
2775	NASDAQ	OVBC	Wed, Sep 3, 2014	23.20	23.20	22.74	22.74
2774	NASDAQ	OVBC	Tue, Sep 2, 2014	23.35	23.38	23.10	23.10
2773	NASDAQ	OVBC	Fri, Aug 29, 2014	23.55	23.55	22.70	23.36
2772	NASDAQ	OVBC	Thu, Aug 28, 2014	22.72	22.72	22.57	22.70
2771	NASDAQ	OVBC	Wed, Aug 27, 2014	23.70	23.94	23.47	23.50
2770	NASDAQ	OVBC	Tue, Aug 26, 2014	24.00	24.00	22.71	23.17
2769	NASDAQ	OVBC	Mon, Aug 25, 2014	24.00	24.00	23.43	23.50
2768	NASDAQ	OVBC	Fri, Aug 22, 2014	23.70	24.00	23.67	23.94
2767	NASDAQ	OVBC	Thu, Aug 21, 2014	23.50	23.50	23.50	23.50
2766	NASDAQ	OVBC	Wed, Aug 20, 2014	23.19	23.67	23.30	23.50
2765	NASDAQ	OVBC	Tue, Aug 19, 2014	23.69	23.69	23.69	23.69
2764	NASDAQ	OVBC	Mon, Aug 18, 2014	23.50	23.50	23.47	23.50
2763	NASDAQ	OVBC	Fri, Aug 15, 2014	23.47	23.50	23.25	23.25
2762	NASDAQ	OVBC	Thu, Aug 14, 2014	23.78	23.78	23.78	23.78
2761	NASDAQ	OVBC	Wed, Aug 13, 2014	23.28	23.83	23.83	23.83
2760	NASDAQ	OVBC	Tue, Aug 12, 2014	23.32	23.79	23.38	23.79
2759	NASDAQ	OVBC	Mon, Aug 11, 2014	23.35	23.45	23.21	23.45
2758	NASDAQ	OVBC	Fri, Aug 8, 2014	23.07	23.33	23.07	23.33
2757	NASDAQ	OVBC	Thu, Aug 7, 2014	23.03	23.45	23.03	23.45
2756	NASDAQ	OVBC	Wed, Aug 6, 2014	23.00	23.40	23.00	23.20
2755	NASDAQ	OVBC	Tue, Aug 5, 2014	23.03	23.41	23.03	23.09
2754	NASDAQ	OVBC	Mon, Aug 4, 2014	23.15	23.15	23.00	23.15
2753	NASDAQ	OVBC	Fri, Aug 1, 2014	22.75	23.45	22.70	23.10
2752	NASDAQ	OVBC	Thu, Jul 31, 2014	23.05	23.15	23.00	23.05
2751	NASDAQ	OVBC	Wed, Jul 30, 2014	23.18	23.32	23.04	23.04
2750	NASDAQ	OVBC	Tue, Jul 29, 2014	23.00	23.56	22.70	22.70
2749	NASDAQ	OVBC	Mon, Jul 28, 2014	22.84	22.84	22.69	22.70
2748	NASDAQ	OVBC	Fri, Jul 25, 2014	22.82	22.95	22.82	22.85
2747	NASDAQ	OVBC	Thu, Jul 24, 2014	22.88	22.95	22.71	22.71
2746	NASDAQ	OVBC	Wed, Jul 23, 2014	22.86	22.95	22.51	22.55
2745	NASDAQ	OVBC	Tue, Jul 22, 2014	22.56	22.56	22.56	22.56
2744	NASDAQ	OVBC	Mon, Jul 21, 2014	22.51	22.75	22.51	22.51
2743	NASDAQ	OVBC	Fri, Jul 18, 2014	22.74	22.99	22.60	22.60
2742	NASDAQ	OVBC	Thu, Jul 17, 2014	22.77	23.10	22.74	22.76
2741	NASDAQ	OVBC	Wed, Jul 16, 2014	23.25	23.25	23.10	23.10
2740	NASDAQ	OVBC	Tue, Jul 15, 2014	22.99	23.18	22.99	23.15
2739	NASDAQ	OVBC	Mon, Jul 14, 2014	22.55	22.80	22.55	22.75
2738	NASDAQ	OVBC	Thu, Jul 10, 2014	23.08	23.08	23.08	23.08
2737	NASDAQ	OVBC	Wed, Jul 9, 2014	22.94	22.94	22.94	22.94
2736	NASDAQ	OVBC	Tue, Jul 8, 2014	23.10	23.10	23.10	23.10
2735	NASDAQ	OVBC	Mon, Jul 7, 2014	23.10	23.10	23.10	23.10
2734	NASDAQ	OVBC	Thu, Jul 3, 2014	22.55	22.55	22.55	22.55
2733	NASDAQ	OVBC	Wed, Jul 2, 2014	22.56	22.60	22.35	22.40
2732	NASDAQ	OVBC	Tue, Jul 1, 2014	22.50	22.50	22.50	22.50
2731	NASDAQ	OVBC	Mon, Jun 30, 2014	22.94	22.94	22.94	22.94
2730	NASDAQ	OVBC	Fri, Jun 27, 2014	22.50	22.50	22.50	22.50
2729	NASDAQ	OVBC	Thu, Jun 26, 2014	22.44	22.49	22.40	22.46
2728	NASDAQ	OVBC	Tue, Jun 24, 2014	22.37	22.37	22.37	22.37
2727	NASDAQ	OVBC	Mon, Jun 23, 2014	22.90	22.91	22.37	22.49
2726	NASDAQ	OVBC	Fri, Jun 20, 2014	22.50	22.53	22.27	22.53
2725	NASDAQ	OVBC	Thu, Jun 19, 2014	22.40	22.53	22.53	22.53
2724	NASDAQ	OVBC	Wed, Jun 18, 2014	22.22	22.55	22.06	22.51
2723	NASDAQ	OVBC	Mon, Jun 16, 2014	22.06	22.06	22.06	22.06
2722	NASDAQ	OVBC	Fri, Jun 13, 2014	22.49	22.50	22.47	22.50
2721	NASDAQ	OVBC	Tue, Jun 10, 2014	22.00	22.00	22.00	22.00
2720	NASDAQ	OVBC	Mon, Jun 9, 2014	22.25	22.25	22.25	22.25
2719	NASDAQ	OVBC	Thu, Jun 5, 2014	22.00	22.20	22.00	22.20
2718	NASDAQ	OVBC	Wed, Jun 4, 2014	22.12	22.86	22.00	22.00
2717	NASDAQ	OVBC	Mon, Jun 2, 2014	22.07	22.07	22.07	22.07
2716	NASDAQ	OVBC	Fri, May 30, 2014	22.70	22.70	22.00	22.70
2715	NASDAQ	OVBC	Thu, May 29, 2014	22.60	22.72	22.16	22.72
2714	NASDAQ	OVBC	Wed, May 28, 2014	22.30	23.00	23.00	23.00
2713	NASDAQ	OVBC	Tue, May 27, 2014	22.00	22.08	22.00	22.08
2712	NASDAQ	OVBC	Fri, May 23, 2014	21.91	21.91	21.91	21.91
2711	NASDAQ	OVBC	Tue, May 20, 2014	22.00	22.00	21.96	22.00
2710	NASDAQ	OVBC	Wed, May 14, 2014	22.50	22.50	22.00	22.00
2709	NASDAQ	OVBC	Tue, May 13, 2014	22.94	22.91	22.37	22.37
2708	NASDAQ	OVBC	Mon, May 12, 2014	22.40	22.99	22.17	22.31
2707	NASDAQ	OVBC	Fri, May 9, 2014	22.40	22.40	22.40	22.40
2706	NASDAQ	OVBC	Thu, May 8, 2014	22.10	22.39	22.10	22.39
2705	NASDAQ	OVBC	Wed, May 7, 2014	22.40	22.40	22.13	22.13
2704	NASDAQ	OVBC	Tue, May 6, 2014	22.40	22.40	22.10	22.10
2703	NASDAQ	OVBC	Mon, May 5, 2014	22.02	22.30	21.96	22.09
2702	NASDAQ	OVBC	Fri, May 2, 2014	21.91	22.03	21.96	22.03
2701	NASDAQ	OVBC	Thu, May 1, 2014	21.72	21.75	21.72	21.75
2700	NASDAQ	OVBC	Wed, Apr 30, 2014	21.75	21.75	21.60	21.65
2699	NASDAQ	OVBC	Tue, Apr 29, 2014	21.72	21.78	21.53	21.78
2698	NASDAQ	OVBC	Mon, Apr 28, 2014	21.50	21.50	21.50	21.50
2697	NASDAQ	OVBC	Fri, Apr 25, 2014	21.59	21.72	21.59	21.72
2696	NASDAQ	OVBC	Thu, Apr 24, 2014	21.65	21.65	21.54	21.54
2695	NASDAQ	OVBC	Wed, Apr 23, 2014	21.66	21.79	21.66	21.71
2694	NASDAQ	OVBC	Tue, Apr 22, 2014	21.60	22.28	21.60	22.28
2693	NASDAQ	OVBC	Mon, Apr 21, 2014	22.00	22.00	21.74	21.75
2692	NASDAQ	OVBC	Thu, Apr 17, 2014	22.17	22.17	22.17	22.17
2691	NASDAQ	OVBC	Wed, Apr 16, 2014	22.04	22.17	21.90	22.17
2690	NASDAQ	OVBC	Tue, Apr 15, 2014	22.07	22.07	22.07	22.07
2689	NASDAQ	OVBC	Mon, Apr 14, 2014	22.30	22.30	22.10	22.10
2688	NASDAQ	OVBC	Fri, Apr 11, 2014	22.10	22.10	22.10	22.10
2687	NASDAQ	OVBC	Thu, Apr 10, 2014	22.30	22.30	22.26	22.27
2686	NASDAQ	OVBC	Wed, Apr 9, 2014	22.00	22.00	22.00	22.00
2685	NASDAQ	OVBC	Tue, Apr 8, 2014	22.00	22.00	22.00	22.00
2684	NASDAQ	OVBC	Fri, Apr 4, 2014	22.11	22.00	21.99	22.00
2683	NASDAQ	OVBC	Thu, Apr 3, 2014	22.11	22.11	22.11	22.11
2682	NASDAQ	OVBC	Wed, Apr 2, 2014	22.26	22.26	21.90	22.26
2681	NASDAQ	OVBC	Tue, Apr 1, 2014	22.15	22.15	21.90	21.90
2680	NASDAQ	OVBC	Mon, Mar 31, 2014	22.20	22.20	22.00	22.01
2679	NASDAQ	OVBC	Thu, Mar 27, 2014	22.27	22.27	22.04	22.04
2678	NASDAQ	OVBC	Wed, Mar 26, 2014	22.30	22.40	22.30	22.40
2677	NASDAQ	OVBC	Mon, Mar 24, 2014	22.31	22.31	22.31	22.31
2676	NASDAQ	OVBC	Thu, Mar 20, 2014	22.66	22.66	22.50	22.50
2675	NASDAQ	OVBC	Wed, Mar 19, 2014	22.70	22.70	22.66	22.66
2674	NASDAQ	OVBC	Tue, Mar 18, 2014	22.22	22.22	22.22	22.22
2673	NASDAQ	OVBC	Fri, Mar 14, 2014	22.20	22.20	22.20	22.20
2672	NASDAQ	OVBC	Thu, Mar 13, 2014	22.50	22.50	22.25	22.25
2671	NASDAQ	OVBC	Wed, Mar 12, 2014	22.10	22.73	22.10	22.73
2670	NASDAQ	OVBC	Tue, Mar 11, 2014	22.25	22.25	22.06	22.06
2669	NASDAQ	OVBC	Mon, Mar 10, 2014	22.40	22.40	22.25	22.25
2668	NASDAQ	OVBC	Fri, Mar 7, 2014	22.46	22.46	22.04	22.04
2667	NASDAQ	OVBC	Thu, Mar 6, 2014	22.33	22.33	22.14	22.20
2666	NASDAQ	OVBC	Wed, Mar 5, 2014	22.65	22.68	22.00	22.00
2665	NASDAQ	OVBC	Tue, Mar 4, 2014	22.65	22.65	22.40	22.42
2664	NASDAQ	OVBC	Mon, Mar 3, 2014	22.34	22.40	22.36	22.40
2663	NASDAQ	OVBC	Fri, Feb 28, 2014	22.36	22.90	22.34	22.34
2662	NASDAQ	OVBC	Thu, Feb 27, 2014	22.34	22.34	22.34	22.34
2661	NASDAQ	OVBC	Wed, Feb 26, 2014	22.80	22.80	22.76	22.76
2660	NASDAQ	OVBC	Tue, Feb 25, 2014	22.42	22.42	22.40	22.40
2659	NASDAQ	OVBC	Mon, Feb 24, 2014	22.90	22.90	22.90	22.90
2658	NASDAQ	OVBC	Fri, Feb 21, 2014	22.56	22.90	22.55	22.90
2657	NASDAQ	OVBC	Thu, Feb 20, 2014	22.55	22.55	22.55	22.55
2656	NASDAQ	OVBC	Wed, Feb 19, 2014	22.57	22.60	22.59	22.59
2655	NASDAQ	OVBC	Tue, Feb 18, 2014	22.70	23.00	22.70	22.90
2654	NASDAQ	OVBC	Thu, Feb 13, 2014	22.71	22.74	22.71	22.74
2653	NASDAQ	OVBC	Wed, Feb 12, 2014	22.51	22.40	22.40	22.40
2652	NASDAQ	OVBC	Tue, Feb 11, 2014	22.69	23.00	22.50	22.50
2651	NASDAQ	OVBC	Mon, Feb 10, 2014	22.47	22.75	22.42	22.42
2650	NASDAQ	OVBC	Fri, Feb 7, 2014	22.50	22.50	22.50	22.50
2649	NASDAQ	OVBC	Thu, Feb 6, 2014	22.44	22.48	22.44	22.48
2648	NASDAQ	OVBC	Wed, Feb 5, 2014	22.36	22.50	22.16	22.16
2647	NASDAQ	OVBC	Tue, Feb 4, 2014	22.16	22.50	22.16	22.50
2646	NASDAQ	OVBC	Mon, Feb 3, 2014	22.14	22.50	22.50	22.50
2645	NASDAQ	OVBC	Fri, Jan 31, 2014	22.27	22.27	22.27	22.27
2644	NASDAQ	OVBC	Thu, Jan 30, 2014	22.14	22.14	22.14	22.14
2643	NASDAQ	OVBC	Wed, Jan 29, 2014	22.14	22.14	22.14	22.14
2642	NASDAQ	OVBC	Tue, Jan 28, 2014	22.45	22.45	22.37	22.40
2641	NASDAQ	OVBC	Fri, Jan 24, 2014	23.00	23.00	23.00	23.00
2640	NASDAQ	OVBC	Thu, Jan 23, 2014	23.00	23.00	23.00	23.00
2639	NASDAQ	OVBC	Wed, Jan 22, 2014	22.68	22.68	22.68	22.68
2638	NASDAQ	OVBC	Tue, Jan 21, 2014	22.37	22.49	22.44	22.44
2637	NASDAQ	OVBC	Fri, Jan 17, 2014	22.38	22.39	22.37	22.37
2636	NASDAQ	OVBC	Thu, Jan 16, 2014	22.38	22.61	22.61	22.61
2635	NASDAQ	OVBC	Wed, Jan 15, 2014	22.40	22.58	22.37	22.58
2634	NASDAQ	OVBC	Tue, Jan 14, 2014	22.57	22.61	22.37	22.37
2633	NASDAQ	OVBC	Mon, Jan 13, 2014	22.61	22.61	22.61	22.61
2632	NASDAQ	OVBC	Fri, Jan 10, 2014	22.87	22.94	22.83	22.94
2631	NASDAQ	OVBC	Thu, Jan 9, 2014	23.00	23.00	22.57	22.57
2630	NASDAQ	OVBC	Wed, Jan 8, 2014	22.84	23.00	22.58	22.58
2629	NASDAQ	OVBC	Tue, Jan 7, 2014	22.57	22.62	22.62	22.62
2628	NASDAQ	OVBC	Mon, Jan 6, 2014	22.82	22.90	22.50	22.50
2627	NASDAQ	OVBC	Thu, Jan 2, 2014	22.04	23.00	22.10	23.00
2626	NASDAQ	OVBC	Tue, Dec 31, 2013	22.55	22.55	22.01	22.01
2625	NASDAQ	OVBC	Mon, Dec 30, 2013	22.05	22.72	22.37	22.45
2624	NASDAQ	OVBC	Fri, Dec 27, 2013	22.11	22.64	22.00	22.64
2623	NASDAQ	OVBC	Thu, Dec 26, 2013	22.00	22.40	22.00	22.40
2622	NASDAQ	OVBC	Mon, Dec 23, 2013	21.95	22.09	21.81	22.09
2621	NASDAQ	OVBC	Fri, Dec 20, 2013	21.78	22.39	21.58	21.58
2620	NASDAQ	OVBC	Thu, Dec 19, 2013	22.00	22.00	21.57	21.57
2619	NASDAQ	OVBC	Wed, Dec 18, 2013	22.02	22.21	22.02	22.21
2618	NASDAQ	OVBC	Tue, Dec 17, 2013	22.04	22.21	22.00	22.00
2617	NASDAQ	OVBC	Mon, Dec 16, 2013	22.30	22.34	22.30	22.34
2616	NASDAQ	OVBC	Fri, Dec 13, 2013	22.47	22.47	21.84	21.84
2615	NASDAQ	OVBC	Thu, Dec 12, 2013	22.77	22.77	22.00	22.61
2614	NASDAQ	OVBC	Wed, Dec 11, 2013	21.75	21.75	21.75	21.75
2613	NASDAQ	OVBC	Tue, Dec 10, 2013	22.40	22.40	21.50	21.76
2612	NASDAQ	OVBC	Mon, Dec 9, 2013	22.80	21.88	21.68	21.79
2611	NASDAQ	OVBC	Fri, Dec 6, 2013	21.76	22.01	21.67	21.67
2610	NASDAQ	OVBC	Thu, Dec 5, 2013	21.63	21.63	21.21	21.21
2609	NASDAQ	OVBC	Tue, Dec 3, 2013	21.73	21.73	21.60	21.60
2608	NASDAQ	OVBC	Mon, Dec 2, 2013	21.75	21.78	21.50	21.50
2607	NASDAQ	OVBC	Fri, Nov 29, 2013	21.75	21.75	21.75	21.75
2606	NASDAQ	OVBC	Wed, Nov 27, 2013	21.72	21.72	21.52	21.58
2605	NASDAQ	OVBC	Tue, Nov 26, 2013	21.53	21.60	21.50	21.60
2604	NASDAQ	OVBC	Mon, Nov 25, 2013	21.51	21.65	21.50	21.50
2603	NASDAQ	OVBC	Fri, Nov 22, 2013	21.21	21.36	21.17	21.36
2602	NASDAQ	OVBC	Thu, Nov 21, 2013	21.24	21.24	21.17	21.17
2601	NASDAQ	OVBC	Wed, Nov 20, 2013	21.00	21.98	21.00	21.75
2600	NASDAQ	OVBC	Tue, Nov 19, 2013	21.16	21.40	20.67	21.20
2599	NASDAQ	OVBC	Mon, Nov 18, 2013	20.92	21.20	21.19	21.20
2598	NASDAQ	OVBC	Fri, Nov 15, 2013	20.92	20.92	20.92	20.92
2597	NASDAQ	OVBC	Wed, Nov 13, 2013	21.01	21.20	21.01	21.20
2596	NASDAQ	OVBC	Tue, Nov 12, 2013	21.11	21.24	20.90	20.90
2595	NASDAQ	OVBC	Mon, Nov 11, 2013	21.06	21.06	20.93	20.93
2594	NASDAQ	OVBC	Fri, Nov 8, 2013	21.00	21.34	20.95	21.30
2593	NASDAQ	OVBC	Thu, Nov 7, 2013	21.23	21.34	21.10	21.10
2592	NASDAQ	OVBC	Wed, Nov 6, 2013	21.23	21.23	21.10	21.23
2591	NASDAQ	OVBC	Tue, Nov 5, 2013	21.05	21.23	20.69	21.23
2590	NASDAQ	OVBC	Mon, Nov 4, 2013	21.04	21.04	20.75	20.75
2589	NASDAQ	OVBC	Fri, Nov 1, 2013	20.60	20.99	20.60	20.94
2588	NASDAQ	OVBC	Thu, Oct 31, 2013	20.51	20.51	20.51	20.51
2587	NASDAQ	OVBC	Wed, Oct 30, 2013	21.05	21.06	20.87	21.05
2586	NASDAQ	OVBC	Tue, Oct 29, 2013	21.10	21.06	20.99	21.06
2585	NASDAQ	OVBC	Mon, Oct 28, 2013	20.88	20.99	20.78	20.99
2584	NASDAQ	OVBC	Fri, Oct 25, 2013	20.35	20.99	20.20	20.81
2583	NASDAQ	OVBC	Thu, Oct 24, 2013	20.14	20.99	20.11	20.43
2582	NASDAQ	OVBC	Wed, Oct 23, 2013	20.38	20.41	20.38	20.38
2581	NASDAQ	OVBC	Tue, Oct 22, 2013	20.83	20.53	20.50	20.53
2580	NASDAQ	OVBC	Mon, Oct 21, 2013	20.19	20.21	20.12	20.18
2579	NASDAQ	OVBC	Fri, Oct 18, 2013	20.17	20.17	20.17	20.17
2578	NASDAQ	OVBC	Thu, Oct 17, 2013	20.46	21.22	20.29	20.50
2577	NASDAQ	OVBC	Wed, Oct 16, 2013	21.78	21.78	21.78	21.78
2576	NASDAQ	OVBC	Tue, Oct 15, 2013	20.40	20.40	20.40	20.40
2575	NASDAQ	OVBC	Mon, Oct 14, 2013	20.28	21.66	20.16	20.16
2574	NASDAQ	OVBC	Thu, Oct 10, 2013	20.35	20.37	20.25	20.25
2573	NASDAQ	OVBC	Wed, Oct 9, 2013	20.01	20.50	20.10	20.10
2572	NASDAQ	OVBC	Tue, Oct 8, 2013	20.00	20.03	20.00	20.03
2571	NASDAQ	OVBC	Mon, Oct 7, 2013	20.04	20.15	20.04	20.15
2570	NASDAQ	OVBC	Fri, Oct 4, 2013	21.05	21.05	20.01	20.15
2569	NASDAQ	OVBC	Thu, Oct 3, 2013	21.11	21.34	21.34	21.34
2568	NASDAQ	OVBC	Mon, Sep 30, 2013	19.70	20.17	19.70	20.17
2567	NASDAQ	OVBC	Fri, Sep 27, 2013	19.71	20.00	19.67	19.70
2566	NASDAQ	OVBC	Thu, Sep 26, 2013	20.19	20.19	19.71	19.71
2565	NASDAQ	OVBC	Wed, Sep 25, 2013	19.91	20.30	19.63	20.20
2564	NASDAQ	OVBC	Tue, Sep 24, 2013	19.60	19.99	19.60	19.92
2563	NASDAQ	OVBC	Mon, Sep 23, 2013	19.89	19.99	19.57	19.57
2562	NASDAQ	OVBC	Fri, Sep 20, 2013	19.75	19.99	19.75	19.99
2561	NASDAQ	OVBC	Thu, Sep 19, 2013	19.54	19.95	19.51	19.55
2560	NASDAQ	OVBC	Wed, Sep 18, 2013	19.99	19.99	19.53	19.99
2559	NASDAQ	OVBC	Tue, Sep 17, 2013	20.00	20.00	19.67	19.67
2558	NASDAQ	OVBC	Mon, Sep 16, 2013	20.00	20.00	19.63	19.63
2557	NASDAQ	OVBC	Fri, Sep 13, 2013	20.00	20.00	20.00	20.00
2556	NASDAQ	OVBC	Thu, Sep 12, 2013	19.50	19.75	19.50	19.75
2555	NASDAQ	OVBC	Wed, Sep 11, 2013	20.12	20.12	19.51	19.60
2554	NASDAQ	OVBC	Tue, Sep 10, 2013	20.57	21.40	20.00	20.35
2553	NASDAQ	OVBC	Mon, Sep 9, 2013	20.15	20.15	20.07	20.07
2552	NASDAQ	OVBC	Fri, Sep 6, 2013	20.57	20.73	20.07	20.07
2551	NASDAQ	OVBC	Thu, Sep 5, 2013	20.78	20.78	20.57	20.73
2550	NASDAQ	OVBC	Wed, Sep 4, 2013	21.23	21.23	20.61	20.82
2549	NASDAQ	OVBC	Tue, Sep 3, 2013	21.37	21.37	21.37	21.37
2548	NASDAQ	OVBC	Fri, Aug 30, 2013	20.58	20.58	20.55	20.55
2547	NASDAQ	OVBC	Tue, Aug 27, 2013	20.78	20.78	20.75	20.75
2546	NASDAQ	OVBC	Mon, Aug 26, 2013	21.25	21.25	20.80	20.80
2545	NASDAQ	OVBC	Fri, Aug 23, 2013	21.41	21.45	20.75	21.18
2544	NASDAQ	OVBC	Thu, Aug 22, 2013	20.93	21.99	20.75	21.50
2543	NASDAQ	OVBC	Tue, Aug 20, 2013	21.00	21.00	20.75	20.94
2542	NASDAQ	OVBC	Mon, Aug 19, 2013	21.00	21.38	21.00	21.00
2541	NASDAQ	OVBC	Fri, Aug 16, 2013	21.42	21.29	21.00	21.03
2540	NASDAQ	OVBC	Thu, Aug 15, 2013	21.54	21.54	21.54	21.54
2539	NASDAQ	OVBC	Wed, Aug 14, 2013	22.08	22.10	21.60	21.60
2538	NASDAQ	OVBC	Tue, Aug 13, 2013	22.07	22.00	21.85	22.00
2537	NASDAQ	OVBC	Mon, Aug 12, 2013	22.18	22.33	22.00	22.00
2536	NASDAQ	OVBC	Fri, Aug 9, 2013	22.20	22.16	22.01	22.01
2535	NASDAQ	OVBC	Thu, Aug 8, 2013	22.47	22.47	21.90	22.35
2534	NASDAQ	OVBC	Wed, Aug 7, 2013	21.58	22.39	21.50	21.51
2533	NASDAQ	OVBC	Tue, Aug 6, 2013	21.58	21.83	21.55	21.55
2532	NASDAQ	OVBC	Mon, Aug 5, 2013	22.17	22.17	21.77	21.77
2531	NASDAQ	OVBC	Fri, Aug 2, 2013	22.25	22.26	22.25	22.25
2530	NASDAQ	OVBC	Thu, Aug 1, 2013	22.50	22.50	22.17	22.17
2529	NASDAQ	OVBC	Wed, Jul 31, 2013	22.85	22.85	22.21	22.50
2528	NASDAQ	OVBC	Tue, Jul 30, 2013	22.87	22.96	22.12	22.83
2527	NASDAQ	OVBC	Mon, Jul 29, 2013	22.32	23.09	22.07	23.09
2526	NASDAQ	OVBC	Fri, Jul 26, 2013	22.33	23.04	22.22	22.22
2525	NASDAQ	OVBC	Thu, Jul 25, 2013	22.98	22.98	22.22	22.22
2524	NASDAQ	OVBC	Wed, Jul 24, 2013	22.82	23.09	22.37	22.60
2523	NASDAQ	OVBC	Tue, Jul 23, 2013	23.04	23.10	22.25	23.00
2522	NASDAQ	OVBC	Mon, Jul 22, 2013	22.64	22.69	22.16	22.60
2521	NASDAQ	OVBC	Fri, Jul 19, 2013	22.40	22.50	22.31	22.31
2520	NASDAQ	OVBC	Thu, Jul 18, 2013	22.43	22.49	22.04	22.05
2519	NASDAQ	OVBC	Wed, Jul 17, 2013	22.48	22.48	21.77	22.37
2518	NASDAQ	OVBC	Tue, Jul 16, 2013	21.88	21.88	21.83	21.88
2517	NASDAQ	OVBC	Mon, Jul 15, 2013	22.20	22.20	21.78	21.90
2516	NASDAQ	OVBC	Fri, Jul 12, 2013	21.78	22.00	21.77	22.00
2515	NASDAQ	OVBC	Thu, Jul 11, 2013	21.94	22.36	21.77	22.36
2514	NASDAQ	OVBC	Wed, Jul 10, 2013	22.44	22.44	21.77	21.77
2513	NASDAQ	OVBC	Tue, Jul 9, 2013	22.21	22.21	21.77	21.86
2512	NASDAQ	OVBC	Mon, Jul 8, 2013	22.64	22.64	21.77	21.86
2511	NASDAQ	OVBC	Fri, Jul 5, 2013	22.43	22.49	21.74	22.21
2510	NASDAQ	OVBC	Tue, Jul 2, 2013	21.77	22.37	21.77	22.37
2509	NASDAQ	OVBC	Mon, Jul 1, 2013	22.34	22.34	22.08	22.08
2508	NASDAQ	OVBC	Fri, Jun 28, 2013	22.19	22.39	22.19	22.39
2507	NASDAQ	OVBC	Thu, Jun 27, 2013	21.00	22.19	21.00	22.19
2506	NASDAQ	OVBC	Wed, Jun 26, 2013	21.57	22.12	21.57	22.11
2505	NASDAQ	OVBC	Tue, Jun 25, 2013	21.60	21.60	21.60	21.60
2504	NASDAQ	OVBC	Mon, Jun 24, 2013	22.19	22.24	22.19	22.19
2503	NASDAQ	OVBC	Fri, Jun 21, 2013	22.25	22.25	22.24	22.24
2502	NASDAQ	OVBC	Thu, Jun 20, 2013	21.54	22.29	21.54	22.29
2501	NASDAQ	OVBC	Wed, Jun 19, 2013	21.91	22.30	21.75	21.75
2500	NASDAQ	OVBC	Tue, Jun 18, 2013	22.09	22.25	22.09	22.10
2499	NASDAQ	OVBC	Mon, Jun 17, 2013	21.55	22.09	21.55	22.09
2498	NASDAQ	OVBC	Fri, Jun 14, 2013	21.38	21.38	21.38	21.38
2497	NASDAQ	OVBC	Thu, Jun 13, 2013	22.28	22.28	22.08	22.08
2496	NASDAQ	OVBC	Wed, Jun 12, 2013	22.01	22.07	21.73	22.07
2495	NASDAQ	OVBC	Tue, Jun 11, 2013	21.81	22.18	21.36	22.10
2494	NASDAQ	OVBC	Mon, Jun 10, 2013	21.76	22.34	21.37	22.23
2493	NASDAQ	OVBC	Fri, Jun 7, 2013	22.00	22.00	21.26	21.26
2492	NASDAQ	OVBC	Thu, Jun 6, 2013	21.21	22.37	21.41	22.01
2491	NASDAQ	OVBC	Wed, Jun 5, 2013	22.38	22.39	21.99	21.99
2490	NASDAQ	OVBC	Tue, Jun 4, 2013	21.92	22.37	21.92	22.35
2489	NASDAQ	OVBC	Mon, Jun 3, 2013	20.45	22.00	20.45	22.00
2488	NASDAQ	OVBC	Fri, May 31, 2013	20.34	20.48	20.00	20.45
2487	NASDAQ	OVBC	Thu, May 30, 2013	20.44	20.44	20.37	20.37
2486	NASDAQ	OVBC	Tue, May 28, 2013	19.72	20.32	19.72	20.32
2485	NASDAQ	OVBC	Fri, May 24, 2013	19.77	19.90	19.50	19.50
2484	NASDAQ	OVBC	Thu, May 23, 2013	20.08	20.09	19.44	20.09
2483	NASDAQ	OVBC	Wed, May 22, 2013	20.06	20.25	20.25	20.25
2482	NASDAQ	OVBC	Mon, May 20, 2013	19.89	19.98	19.98	19.98
2481	NASDAQ	OVBC	Fri, May 17, 2013	19.84	19.97	19.78	19.90
2480	NASDAQ	OVBC	Thu, May 16, 2013	19.71	19.71	19.71	19.71
2479	NASDAQ	OVBC	Wed, May 15, 2013	19.79	19.79	19.79	19.79
2478	NASDAQ	OVBC	Tue, May 14, 2013	20.27	20.27	19.70	19.99
2477	NASDAQ	OVBC	Mon, May 13, 2013	19.81	20.89	19.60	19.99
2476	NASDAQ	OVBC	Fri, May 10, 2013	19.60	20.23	19.57	19.67
2475	NASDAQ	OVBC	Wed, May 8, 2013	19.58	19.70	19.58	19.60
2474	NASDAQ	OVBC	Tue, May 7, 2013	19.43	19.68	19.47	19.58
2473	NASDAQ	OVBC	Mon, May 6, 2013	19.32	19.45	19.38	19.45
2472	NASDAQ	OVBC	Fri, May 3, 2013	19.45	19.57	19.31	19.32
2471	NASDAQ	OVBC	Thu, May 2, 2013	19.43	19.43	19.35	19.35
2470	NASDAQ	OVBC	Wed, May 1, 2013	19.30	19.30	19.28	19.28
2469	NASDAQ	OVBC	Tue, Apr 30, 2013	19.07	19.55	19.07	19.40
2468	NASDAQ	OVBC	Mon, Apr 29, 2013	19.42	19.20	19.00	19.04
2467	NASDAQ	OVBC	Thu, Apr 25, 2013	19.48	19.48	19.00	19.45
2466	NASDAQ	OVBC	Wed, Apr 24, 2013	19.48	19.57	19.00	19.44
2465	NASDAQ	OVBC	Tue, Apr 23, 2013	19.21	19.59	19.21	19.56
2464	NASDAQ	OVBC	Mon, Apr 22, 2013	19.45	19.58	19.06	19.06
2463	NASDAQ	OVBC	Fri, Apr 19, 2013	19.27	19.48	19.04	19.36
2462	NASDAQ	OVBC	Thu, Apr 18, 2013	19.03	19.56	19.00	19.46
2461	NASDAQ	OVBC	Wed, Apr 17, 2013	19.40	19.40	19.02	19.40
2460	NASDAQ	OVBC	Tue, Apr 16, 2013	18.97	19.44	18.64	19.44
2459	NASDAQ	OVBC	Mon, Apr 15, 2013	18.77	18.88	18.77	18.88
2458	NASDAQ	OVBC	Fri, Apr 12, 2013	18.62	18.86	18.62	18.86
2457	NASDAQ	OVBC	Thu, Apr 11, 2013	18.62	18.93	18.62	18.70
2456	NASDAQ	OVBC	Wed, Apr 10, 2013	18.51	18.92	18.51	18.63
2455	NASDAQ	OVBC	Tue, Apr 9, 2013	18.75	18.75	18.57	18.58
2454	NASDAQ	OVBC	Mon, Apr 8, 2013	18.78	18.84	18.78	18.84
2453	NASDAQ	OVBC	Fri, Apr 5, 2013	19.00	19.40	18.75	18.79
2452	NASDAQ	OVBC	Thu, Apr 4, 2013	18.87	19.43	18.75	19.15
2451	NASDAQ	OVBC	Wed, Apr 3, 2013	19.24	19.73	18.75	18.75
2450	NASDAQ	OVBC	Tue, Apr 2, 2013	19.28	19.28	19.17	19.18
2449	NASDAQ	OVBC	Mon, Apr 1, 2013	19.27	19.27	19.18	19.18
2448	NASDAQ	OVBC	Thu, Mar 28, 2013	19.44	20.41	19.10	19.10
2447	NASDAQ	OVBC	Wed, Mar 27, 2013	19.00	19.20	19.00	19.20
2446	NASDAQ	OVBC	Tue, Mar 26, 2013	19.08	19.10	18.57	18.76
2445	NASDAQ	OVBC	Mon, Mar 25, 2013	18.90	18.93	18.88	18.90
2444	NASDAQ	OVBC	Thu, Mar 21, 2013	18.83	18.83	18.70	18.70
2443	NASDAQ	OVBC	Tue, Mar 19, 2013	18.98	18.99	18.85	18.85
2442	NASDAQ	OVBC	Mon, Mar 18, 2013	18.72	18.91	18.91	18.91
2441	NASDAQ	OVBC	Fri, Mar 15, 2013	18.57	18.57	18.57	18.57
2440	NASDAQ	OVBC	Thu, Mar 14, 2013	18.59	18.99	18.99	18.99
2439	NASDAQ	OVBC	Wed, Mar 13, 2013	18.85	18.90	18.61	18.75
2438	NASDAQ	OVBC	Tue, Mar 12, 2013	18.96	19.10	18.88	18.98
2437	NASDAQ	OVBC	Mon, Mar 11, 2013	19.00	19.05	19.00	19.03
2436	NASDAQ	OVBC	Fri, Mar 8, 2013	18.85	19.00	18.85	19.00
2435	NASDAQ	OVBC	Thu, Mar 7, 2013	18.71	18.71	18.70	18.70
2434	NASDAQ	OVBC	Wed, Mar 6, 2013	18.85	18.85	18.80	18.85
2433	NASDAQ	OVBC	Tue, Mar 5, 2013	18.76	18.76	18.75	18.75
2432	NASDAQ	OVBC	Mon, Mar 4, 2013	18.75	18.86	18.60	18.86
2431	NASDAQ	OVBC	Fri, Mar 1, 2013	18.78	18.79	18.75	18.75
2430	NASDAQ	OVBC	Thu, Feb 28, 2013	18.77	18.75	18.51	18.75
2429	NASDAQ	OVBC	Wed, Feb 27, 2013	18.80	18.80	18.62	18.63
2428	NASDAQ	OVBC	Tue, Feb 26, 2013	18.75	18.75	18.75	18.75
2427	NASDAQ	OVBC	Mon, Feb 25, 2013	18.75	18.75	18.65	18.65
2426	NASDAQ	OVBC	Thu, Feb 21, 2013	18.57	18.76	18.53	18.69
2425	NASDAQ	OVBC	Wed, Feb 20, 2013	18.69	18.75	18.69	18.75
2424	NASDAQ	OVBC	Tue, Feb 19, 2013	18.36	18.73	18.36	18.72
2423	NASDAQ	OVBC	Fri, Feb 15, 2013	18.61	18.61	18.21	18.53
2422	NASDAQ	OVBC	Thu, Feb 14, 2013	18.73	18.73	18.73	18.73
2421	NASDAQ	OVBC	Wed, Feb 13, 2013	18.67	18.67	18.60	18.60
2420	NASDAQ	OVBC	Tue, Feb 12, 2013	18.44	18.72	18.44	18.65
2419	NASDAQ	OVBC	Mon, Feb 11, 2013	18.47	18.74	18.35	18.48
2418	NASDAQ	OVBC	Fri, Feb 8, 2013	18.77	18.77	18.70	18.70
2417	NASDAQ	OVBC	Fri, Feb 1, 2013	18.71	18.71	18.19	18.30
2416	NASDAQ	OVBC	Thu, Jan 31, 2013	18.30	18.41	18.19	18.41
2415	NASDAQ	OVBC	Wed, Jan 30, 2013	18.00	18.00	17.89	18.00
2414	NASDAQ	OVBC	Tue, Jan 29, 2013	17.60	18.23	17.59	18.20
2413	NASDAQ	OVBC	Mon, Jan 28, 2013	17.75	17.75	17.56	17.59
2412	NASDAQ	OVBC	Fri, Jan 25, 2013	17.90	17.90	17.57	17.60
2411	NASDAQ	OVBC	Thu, Jan 24, 2013	18.01	18.08	17.90	17.90
2410	NASDAQ	OVBC	Wed, Jan 23, 2013	17.95	17.95	17.95	17.95
2409	NASDAQ	OVBC	Tue, Jan 22, 2013	17.95	17.95	17.95	17.95
2408	NASDAQ	OVBC	Fri, Jan 18, 2013	17.95	18.95	17.75	17.78
2407	NASDAQ	OVBC	Thu, Jan 17, 2013	18.40	18.40	17.85	17.85
2406	NASDAQ	OVBC	Wed, Jan 16, 2013	18.01	18.39	18.01	18.13
2405	NASDAQ	OVBC	Tue, Jan 15, 2013	19.13	19.13	18.15	18.15
2404	NASDAQ	OVBC	Mon, Jan 14, 2013	17.99	17.99	17.95	17.95
2403	NASDAQ	OVBC	Fri, Jan 11, 2013	17.86	18.68	17.74	17.98
2402	NASDAQ	OVBC	Thu, Jan 10, 2013	18.12	18.53	17.61	17.61
2401	NASDAQ	OVBC	Wed, Jan 9, 2013	19.17	19.17	18.01	18.01
2400	NASDAQ	OVBC	Tue, Jan 8, 2013	18.60	19.38	18.60	18.61
2399	NASDAQ	OVBC	Mon, Jan 7, 2013	18.60	18.60	18.60	18.60
2398	NASDAQ	OVBC	Fri, Jan 4, 2013	18.78	18.84	18.78	18.84
2397	NASDAQ	OVBC	Thu, Jan 3, 2013	19.35	19.35	18.64	18.64
2396	NASDAQ	OVBC	Wed, Jan 2, 2013	18.83	19.36	18.81	18.81
2395	NASDAQ	OVBC	Mon, Dec 31, 2012	18.80	18.80	18.80	18.80
2394	NASDAQ	OVBC	Fri, Dec 28, 2012	18.60	18.61	18.60	18.60
2393	NASDAQ	OVBC	Wed, Dec 26, 2012	18.53	18.64	18.53	18.64
2392	NASDAQ	OVBC	Mon, Dec 24, 2012	18.50	18.79	18.50	18.79
2391	NASDAQ	OVBC	Fri, Dec 21, 2012	18.60	18.61	18.60	18.60
2390	NASDAQ	OVBC	Wed, Dec 19, 2012	18.63	18.82	18.55	18.60
2389	NASDAQ	OVBC	Tue, Dec 18, 2012	18.42	18.52	18.42	18.47
2388	NASDAQ	OVBC	Mon, Dec 17, 2012	18.50	19.58	18.43	18.98
2387	NASDAQ	OVBC	Fri, Dec 14, 2012	18.61	18.66	18.40	18.41
2386	NASDAQ	OVBC	Thu, Dec 13, 2012	18.47	18.60	18.47	18.60
2385	NASDAQ	OVBC	Wed, Dec 12, 2012	18.57	18.73	18.43	18.73
2384	NASDAQ	OVBC	Tue, Dec 11, 2012	18.47	18.62	18.40	18.41
2383	NASDAQ	OVBC	Mon, Dec 10, 2012	18.32	18.54	18.31	18.35
2382	NASDAQ	OVBC	Fri, Dec 7, 2012	18.24	18.37	18.24	18.36
2381	NASDAQ	OVBC	Thu, Dec 6, 2012	18.73	18.73	18.73	18.73
2380	NASDAQ	OVBC	Tue, Dec 4, 2012	18.49	18.49	18.49	18.49
2379	NASDAQ	OVBC	Mon, Dec 3, 2012	18.62	18.62	18.47	18.50
2378	NASDAQ	OVBC	Fri, Nov 30, 2012	18.57	18.57	18.57	18.57
2377	NASDAQ	OVBC	Thu, Nov 29, 2012	18.36	18.74	18.36	18.45
2376	NASDAQ	OVBC	Tue, Nov 27, 2012	18.14	18.16	18.01	18.10
2375	NASDAQ	OVBC	Mon, Nov 26, 2012	18.36	18.36	17.80	18.04
2374	NASDAQ	OVBC	Fri, Nov 23, 2012	18.32	18.32	18.32	18.32
2373	NASDAQ	OVBC	Wed, Nov 21, 2012	18.39	18.39	18.26	18.26
2372	NASDAQ	OVBC	Tue, Nov 20, 2012	18.73	18.73	18.27	18.27
2371	NASDAQ	OVBC	Mon, Nov 19, 2012	18.11	18.80	18.11	18.80
2370	NASDAQ	OVBC	Wed, Nov 14, 2012	18.13	18.13	18.13	18.13
2369	NASDAQ	OVBC	Tue, Nov 13, 2012	18.40	18.40	18.40	18.40
2368	NASDAQ	OVBC	Mon, Nov 12, 2012	18.49	18.80	18.33	18.33
2367	NASDAQ	OVBC	Fri, Nov 9, 2012	18.76	18.76	18.40	18.62
2366	NASDAQ	OVBC	Thu, Nov 8, 2012	18.76	19.30	18.27	18.30
2365	NASDAQ	OVBC	Wed, Nov 7, 2012	18.94	19.60	18.67	18.67
2364	NASDAQ	OVBC	Thu, Nov 1, 2012	18.63	19.10	18.61	18.89
2363	NASDAQ	OVBC	Wed, Oct 31, 2012	18.97	18.97	18.97	18.97
2362	NASDAQ	OVBC	Fri, Oct 26, 2012	18.65	18.65	18.65	18.65
2361	NASDAQ	OVBC	Thu, Oct 25, 2012	18.75	18.75	18.62	18.62
2360	NASDAQ	OVBC	Wed, Oct 24, 2012	18.44	18.77	18.44	18.76
2359	NASDAQ	OVBC	Tue, Oct 23, 2012	18.57	18.97	18.57	18.60
2358	NASDAQ	OVBC	Mon, Oct 22, 2012	18.57	18.61	18.57	18.57
2357	NASDAQ	OVBC	Fri, Oct 19, 2012	18.57	18.57	18.57	18.57
2356	NASDAQ	OVBC	Thu, Oct 18, 2012	18.75	18.75	18.75	18.75
2355	NASDAQ	OVBC	Wed, Oct 17, 2012	18.67	18.67	18.65	18.65
2354	NASDAQ	OVBC	Tue, Oct 16, 2012	18.57	18.57	18.57	18.57
2353	NASDAQ	OVBC	Fri, Oct 12, 2012	18.57	18.57	18.57	18.57
2352	NASDAQ	OVBC	Thu, Oct 11, 2012	18.60	18.60	18.57	18.57
2351	NASDAQ	OVBC	Wed, Oct 10, 2012	18.90	18.90	18.90	18.90
2350	NASDAQ	OVBC	Mon, Oct 8, 2012	18.69	18.69	18.50	18.59
2349	NASDAQ	OVBC	Fri, Oct 5, 2012	18.53	18.76	18.53	18.76
2348	NASDAQ	OVBC	Thu, Oct 4, 2012	18.35	18.76	18.35	18.76
2347	NASDAQ	OVBC	Wed, Oct 3, 2012	18.51	18.51	18.37	18.40
2346	NASDAQ	OVBC	Tue, Oct 2, 2012	18.35	18.63	18.35	18.63
2345	NASDAQ	OVBC	Mon, Oct 1, 2012	18.56	18.56	18.30	18.30
2344	NASDAQ	OVBC	Fri, Sep 28, 2012	18.25	18.74	18.25	18.56
2343	NASDAQ	OVBC	Thu, Sep 27, 2012	18.67	18.67	18.25	18.25
2342	NASDAQ	OVBC	Wed, Sep 26, 2012	18.69	18.69	18.69	18.69
2341	NASDAQ	OVBC	Tue, Sep 25, 2012	18.67	18.67	18.67	18.67
2340	NASDAQ	OVBC	Fri, Sep 21, 2012	18.20	18.76	18.20	18.76
2339	NASDAQ	OVBC	Thu, Sep 20, 2012	18.08	18.15	18.08	18.10
2338	NASDAQ	OVBC	Wed, Sep 19, 2012	18.28	18.56	18.07	18.44
2337	NASDAQ	OVBC	Tue, Sep 18, 2012	18.57	18.58	18.40	18.40
2336	NASDAQ	OVBC	Mon, Sep 17, 2012	18.50	19.00	18.07	18.50
2335	NASDAQ	OVBC	Fri, Sep 14, 2012	18.75	19.40	18.50	18.50
2334	NASDAQ	OVBC	Thu, Sep 13, 2012	18.80	18.80	18.80	18.80
2333	NASDAQ	OVBC	Wed, Sep 12, 2012	18.80	18.82	18.55	18.55
2332	NASDAQ	OVBC	Tue, Sep 11, 2012	19.05	19.05	18.80	18.80
2331	NASDAQ	OVBC	Mon, Sep 10, 2012	19.34	19.46	19.00	19.04
2330	NASDAQ	OVBC	Fri, Sep 7, 2012	19.32	19.32	18.78	18.78
2329	NASDAQ	OVBC	Thu, Sep 6, 2012	19.36	19.36	18.76	18.76
2328	NASDAQ	OVBC	Wed, Sep 5, 2012	19.14	19.14	18.68	18.96
2327	NASDAQ	OVBC	Tue, Sep 4, 2012	19.48	19.48	19.48	19.48
2326	NASDAQ	OVBC	Fri, Aug 31, 2012	18.98	19.10	18.95	19.10
2325	NASDAQ	OVBC	Thu, Aug 30, 2012	19.00	19.50	19.00	19.50
2324	NASDAQ	OVBC	Wed, Aug 29, 2012	19.00	19.10	18.95	19.10
2323	NASDAQ	OVBC	Tue, Aug 28, 2012	18.96	18.96	18.96	18.96
2322	NASDAQ	OVBC	Thu, Aug 23, 2012	18.85	18.85	18.85	18.85
2321	NASDAQ	OVBC	Wed, Aug 22, 2012	18.87	18.87	18.87	18.87
2320	NASDAQ	OVBC	Fri, Aug 17, 2012	19.06	19.06	19.00	19.00
2319	NASDAQ	OVBC	Tue, Aug 14, 2012	18.85	18.85	18.85	18.85
2318	NASDAQ	OVBC	Mon, Aug 13, 2012	18.90	19.04	18.90	19.04
2317	NASDAQ	OVBC	Fri, Aug 10, 2012	19.44	19.44	18.87	18.87
2316	NASDAQ	OVBC	Thu, Aug 9, 2012	19.39	19.39	19.36	19.38
2315	NASDAQ	OVBC	Tue, Aug 7, 2012	19.59	19.59	19.06	19.31
2314	NASDAQ	OVBC	Mon, Aug 6, 2012	19.07	19.07	19.04	19.04
2313	NASDAQ	OVBC	Fri, Aug 3, 2012	19.09	19.84	19.07	19.20
2312	NASDAQ	OVBC	Thu, Aug 2, 2012	19.73	19.73	19.08	19.08
2311	NASDAQ	OVBC	Wed, Aug 1, 2012	19.41	19.41	19.07	19.13
2310	NASDAQ	OVBC	Tue, Jul 31, 2012	19.51	19.51	19.48	19.48
2309	NASDAQ	OVBC	Fri, Jul 27, 2012	19.20	19.20	19.20	19.20
2308	NASDAQ	OVBC	Thu, Jul 26, 2012	19.26	19.26	19.26	19.26
2307	NASDAQ	OVBC	Wed, Jul 25, 2012	19.17	19.35	19.17	19.25
2306	NASDAQ	OVBC	Tue, Jul 24, 2012	19.79	19.87	19.48	19.80
2305	NASDAQ	OVBC	Mon, Jul 23, 2012	19.19	19.19	19.19	19.19
2304	NASDAQ	OVBC	Fri, Jul 20, 2012	19.16	19.19	19.15	19.19
2303	NASDAQ	OVBC	Thu, Jul 19, 2012	19.18	19.18	19.18	19.18
2302	NASDAQ	OVBC	Wed, Jul 18, 2012	18.81	18.87	18.81	18.84
2301	NASDAQ	OVBC	Tue, Jul 17, 2012	18.81	18.81	18.81	18.81
2300	NASDAQ	OVBC	Mon, Jul 16, 2012	18.75	18.82	18.75	18.81
2299	NASDAQ	OVBC	Fri, Jul 13, 2012	18.71	18.71	18.71	18.71
2298	NASDAQ	OVBC	Wed, Jul 11, 2012	18.67	18.67	18.67	18.67
2297	NASDAQ	OVBC	Tue, Jul 10, 2012	19.44	19.44	18.69	18.69
2296	NASDAQ	OVBC	Mon, Jul 9, 2012	19.31	19.31	18.00	18.99
2295	NASDAQ	OVBC	Fri, Jul 6, 2012	19.64	19.64	19.27	19.59
2294	NASDAQ	OVBC	Thu, Jul 5, 2012	19.64	19.64	19.64	19.64
2293	NASDAQ	OVBC	Tue, Jul 3, 2012	19.27	19.74	19.26	19.62
2292	NASDAQ	OVBC	Mon, Jul 2, 2012	19.40	19.49	19.28	19.39
2291	NASDAQ	OVBC	Fri, Jun 29, 2012	19.55	19.55	19.26	19.26
2290	NASDAQ	OVBC	Thu, Jun 28, 2012	19.50	19.50	19.25	19.25
2289	NASDAQ	OVBC	Mon, Jun 25, 2012	19.28	19.28	19.25	19.25
2288	NASDAQ	OVBC	Wed, Jun 20, 2012	19.54	19.54	19.25	19.25
2287	NASDAQ	OVBC	Tue, Jun 19, 2012	20.00	20.00	20.00	20.00
2286	NASDAQ	OVBC	Mon, Jun 18, 2012	19.50	19.96	19.25	19.96
2285	NASDAQ	OVBC	Fri, Jun 15, 2012	19.53	19.53	19.53	19.53
2284	NASDAQ	OVBC	Thu, Jun 14, 2012	19.86	19.86	19.55	19.75
2283	NASDAQ	OVBC	Tue, Jun 12, 2012	19.63	20.00	19.50	20.00
2282	NASDAQ	OVBC	Mon, Jun 11, 2012	20.04	20.04	19.57	19.57
2281	NASDAQ	OVBC	Fri, Jun 8, 2012	19.86	19.86	19.86	19.86
2280	NASDAQ	OVBC	Thu, Jun 7, 2012	19.69	19.86	19.57	19.86
2279	NASDAQ	OVBC	Wed, Jun 6, 2012	19.77	19.77	19.57	19.57
2278	NASDAQ	OVBC	Tue, Jun 5, 2012	19.24	20.00	19.24	20.00
2277	NASDAQ	OVBC	Mon, Jun 4, 2012	19.65	19.65	19.18	19.18
2276	NASDAQ	OVBC	Fri, Jun 1, 2012	19.84	19.98	19.77	19.98
2275	NASDAQ	OVBC	Thu, May 31, 2012	19.82	20.00	19.82	20.00
2274	NASDAQ	OVBC	Wed, May 30, 2012	20.15	20.15	19.75	19.75
2273	NASDAQ	OVBC	Fri, May 25, 2012	20.10	20.10	20.10	20.10
2272	NASDAQ	OVBC	Thu, May 24, 2012	20.16	20.16	19.77	19.77
2271	NASDAQ	OVBC	Wed, May 23, 2012	19.80	19.80	19.80	19.80
2270	NASDAQ	OVBC	Tue, May 22, 2012	20.56	20.56	19.67	19.85
2269	NASDAQ	OVBC	Mon, May 21, 2012	20.03	20.50	20.03	20.50
2268	NASDAQ	OVBC	Fri, May 18, 2012	19.99	20.00	19.99	19.99
2267	NASDAQ	OVBC	Thu, May 17, 2012	19.69	19.69	19.69	19.69
2266	NASDAQ	OVBC	Wed, May 16, 2012	19.90	19.90	19.75	19.90
2265	NASDAQ	OVBC	Tue, May 15, 2012	19.75	19.75	19.75	19.75
2264	NASDAQ	OVBC	Mon, May 14, 2012	19.69	19.85	19.60	19.85
2263	NASDAQ	OVBC	Fri, May 11, 2012	19.83	19.83	19.83	19.83
2262	NASDAQ	OVBC	Thu, May 10, 2012	19.84	19.85	19.54	19.85
2261	NASDAQ	OVBC	Tue, May 8, 2012	19.54	19.54	19.54	19.54
2260	NASDAQ	OVBC	Mon, May 7, 2012	19.80	19.80	19.60	19.60
2259	NASDAQ	OVBC	Fri, May 4, 2012	19.84	19.84	19.84	19.84
2258	NASDAQ	OVBC	Thu, May 3, 2012	19.96	19.96	19.96	19.96
2257	NASDAQ	OVBC	Wed, May 2, 2012	19.77	19.96	19.77	19.90
2256	NASDAQ	OVBC	Tue, May 1, 2012	19.50	20.00	19.26	19.75
2255	NASDAQ	OVBC	Fri, Apr 27, 2012	18.65	19.33	18.65	19.33
2254	NASDAQ	OVBC	Thu, Apr 26, 2012	19.31	19.31	18.25	18.65
2253	NASDAQ	OVBC	Tue, Apr 24, 2012	19.35	19.41	19.34	19.34
2252	NASDAQ	OVBC	Mon, Apr 23, 2012	18.50	18.85	18.50	18.84
2251	NASDAQ	OVBC	Fri, Apr 20, 2012	18.82	19.05	18.35	18.35
2250	NASDAQ	OVBC	Thu, Apr 19, 2012	18.30	18.66	18.30	18.66
2249	NASDAQ	OVBC	Wed, Apr 18, 2012	18.11	18.58	18.11	18.58
2248	NASDAQ	OVBC	Tue, Apr 17, 2012	18.61	18.61	18.04	18.09
2247	NASDAQ	OVBC	Mon, Apr 16, 2012	18.04	18.04	18.04	18.04
2246	NASDAQ	OVBC	Fri, Apr 13, 2012	18.65	18.66	18.65	18.66
2245	NASDAQ	OVBC	Thu, Apr 12, 2012	18.10	18.42	18.10	18.42
2244	NASDAQ	OVBC	Tue, Apr 10, 2012	18.40	18.40	18.05	18.05
2243	NASDAQ	OVBC	Mon, Apr 9, 2012	17.78	17.88	17.78	17.85
2242	NASDAQ	OVBC	Wed, Apr 4, 2012	17.79	17.79	17.79	17.79
2241	NASDAQ	OVBC	Tue, Apr 3, 2012	17.75	17.88	17.75	17.88
2240	NASDAQ	OVBC	Mon, Apr 2, 2012	18.19	18.54	18.00	18.03
2239	NASDAQ	OVBC	Fri, Mar 30, 2012	18.05	18.15	17.50	17.50
2238	NASDAQ	OVBC	Thu, Mar 29, 2012	17.08	17.76	17.08	17.50
2237	NASDAQ	OVBC	Wed, Mar 28, 2012	17.58	17.58	17.07	17.07
2236	NASDAQ	OVBC	Fri, Mar 23, 2012	17.85	17.85	17.50	17.74
2235	NASDAQ	OVBC	Tue, Mar 20, 2012	18.15	18.21	18.15	18.21
2234	NASDAQ	OVBC	Mon, Mar 19, 2012	18.21	18.21	18.15	18.15
2233	NASDAQ	OVBC	Fri, Mar 16, 2012	18.46	18.46	18.46	18.46
2232	NASDAQ	OVBC	Thu, Mar 15, 2012	18.28	18.28	18.17	18.19
2231	NASDAQ	OVBC	Wed, Mar 14, 2012	18.16	18.22	18.16	18.22
2230	NASDAQ	OVBC	Tue, Mar 13, 2012	18.49	18.98	18.34	18.35
2229	NASDAQ	OVBC	Mon, Mar 12, 2012	18.91	18.91	18.45	18.45
2228	NASDAQ	OVBC	Fri, Mar 9, 2012	18.89	18.89	18.89	18.89
2227	NASDAQ	OVBC	Thu, Mar 8, 2012	18.52	18.52	18.38	18.52
2226	NASDAQ	OVBC	Wed, Mar 7, 2012	18.43	18.43	18.43	18.43
2225	NASDAQ	OVBC	Tue, Mar 6, 2012	18.82	18.82	18.40	18.40
2224	NASDAQ	OVBC	Mon, Mar 5, 2012	19.36	19.36	18.73	18.98
2223	NASDAQ	OVBC	Mon, Feb 27, 2012	19.05	19.90	19.05	19.41
2222	NASDAQ	OVBC	Fri, Feb 24, 2012	19.40	19.40	18.91	19.07
2221	NASDAQ	OVBC	Thu, Feb 23, 2012	18.65	19.50	18.65	19.22
2220	NASDAQ	OVBC	Wed, Feb 22, 2012	19.08	19.76	18.40	18.56
2219	NASDAQ	OVBC	Tue, Feb 21, 2012	19.27	19.70	19.08	19.27
2218	NASDAQ	OVBC	Fri, Feb 17, 2012	19.14	19.26	19.14	19.26
2217	NASDAQ	OVBC	Wed, Feb 15, 2012	19.65	19.65	19.08	19.12
2216	NASDAQ	OVBC	Tue, Feb 14, 2012	18.79	19.80	18.79	19.41
2215	NASDAQ	OVBC	Mon, Feb 13, 2012	18.85	18.96	18.85	18.95
2214	NASDAQ	OVBC	Fri, Feb 10, 2012	18.81	18.84	18.70	18.81
2213	NASDAQ	OVBC	Thu, Feb 9, 2012	18.89	18.89	18.53	18.60
2212	NASDAQ	OVBC	Wed, Feb 8, 2012	18.51	18.51	18.50	18.50
2211	NASDAQ	OVBC	Tue, Feb 7, 2012	18.68	18.89	18.68	18.71
2210	NASDAQ	OVBC	Mon, Feb 6, 2012	18.83	18.83	18.36	18.36
2209	NASDAQ	OVBC	Fri, Feb 3, 2012	18.75	18.83	18.40	18.41
2208	NASDAQ	OVBC	Thu, Feb 2, 2012	18.74	18.97	18.64	18.81
2207	NASDAQ	OVBC	Wed, Feb 1, 2012	18.27	18.30	18.27	18.30
2206	NASDAQ	OVBC	Mon, Jan 30, 2012	18.63	18.63	18.47	18.48
2205	NASDAQ	OVBC	Fri, Jan 27, 2012	18.70	18.81	18.37	18.75
2204	NASDAQ	OVBC	Thu, Jan 26, 2012	18.71	18.71	18.37	18.37
2203	NASDAQ	OVBC	Tue, Jan 24, 2012	18.25	18.98	18.25	18.98
2202	NASDAQ	OVBC	Wed, Jan 18, 2012	18.36	18.36	18.07	18.32
2201	NASDAQ	OVBC	Fri, Jan 13, 2012	18.15	18.78	18.15	18.25
2200	NASDAQ	OVBC	Thu, Jan 12, 2012	18.56	18.62	18.56	18.62
2199	NASDAQ	OVBC	Wed, Jan 11, 2012	18.33	18.90	18.07	18.46
2198	NASDAQ	OVBC	Tue, Jan 10, 2012	18.77	18.77	18.35	18.35
2197	NASDAQ	OVBC	Mon, Jan 9, 2012	18.50	18.52	18.50	18.50
2196	NASDAQ	OVBC	Thu, Jan 5, 2012	18.50	18.50	18.50	18.50
2195	NASDAQ	OVBC	Wed, Jan 4, 2012	18.50	18.50	18.50	18.50
2194	NASDAQ	OVBC	Tue, Jan 3, 2012	18.94	18.94	18.56	18.56
2193	NASDAQ	OVBC	Fri, Dec 30, 2011	18.97	18.97	18.50	18.50
2192	NASDAQ	OVBC	Thu, Dec 29, 2011	18.85	18.95	18.70	18.72
2191	NASDAQ	OVBC	Wed, Dec 28, 2011	19.00	19.00	18.55	18.73
2190	NASDAQ	OVBC	Fri, Dec 23, 2011	18.81	18.81	18.52	18.63
2189	NASDAQ	OVBC	Thu, Dec 22, 2011	18.56	18.63	18.50	18.63
2188	NASDAQ	OVBC	Wed, Dec 21, 2011	18.60	18.84	18.60	18.60
2187	NASDAQ	OVBC	Tue, Dec 20, 2011	19.09	19.09	18.40	18.88
2186	NASDAQ	OVBC	Fri, Dec 16, 2011	18.31	19.05	18.30	18.99
2185	NASDAQ	OVBC	Thu, Dec 15, 2011	18.27	18.70	18.27	18.27
2184	NASDAQ	OVBC	Tue, Dec 13, 2011	18.95	19.07	18.27	18.27
2183	NASDAQ	OVBC	Mon, Dec 12, 2011	18.52	18.52	18.50	18.50
2182	NASDAQ	OVBC	Fri, Dec 9, 2011	18.30	18.62	18.30	18.62
2181	NASDAQ	OVBC	Thu, Dec 8, 2011	18.48	18.48	18.48	18.48
2180	NASDAQ	OVBC	Wed, Dec 7, 2011	18.75	18.99	18.75	18.99
2179	NASDAQ	OVBC	Tue, Dec 6, 2011	18.46	18.49	18.46	18.49
2178	NASDAQ	OVBC	Mon, Dec 5, 2011	18.20	18.35	18.20	18.35
2177	NASDAQ	OVBC	Fri, Dec 2, 2011	18.10	18.22	18.00	18.22
2176	NASDAQ	OVBC	Wed, Nov 30, 2011	18.04	18.04	18.00	18.00
2175	NASDAQ	OVBC	Tue, Nov 29, 2011	18.01	18.01	18.01	18.01
2174	NASDAQ	OVBC	Mon, Nov 28, 2011	18.00	18.00	17.97	18.00
2173	NASDAQ	OVBC	Wed, Nov 23, 2011	18.40	18.40	18.15	18.15
2172	NASDAQ	OVBC	Mon, Nov 21, 2011	17.66	17.66	17.57	17.57
2171	NASDAQ	OVBC	Fri, Nov 18, 2011	17.60	17.60	17.57	17.57
2170	NASDAQ	OVBC	Thu, Nov 10, 2011	17.58	17.70	17.58	17.70
2169	NASDAQ	OVBC	Wed, Nov 9, 2011	18.54	18.54	18.54	18.54
2168	NASDAQ	OVBC	Tue, Nov 8, 2011	17.50	17.91	17.50	17.91
2167	NASDAQ	OVBC	Fri, Nov 4, 2011	17.50	17.50	17.49	17.50
2166	NASDAQ	OVBC	Thu, Nov 3, 2011	17.50	17.50	17.50	17.50
2165	NASDAQ	OVBC	Mon, Oct 31, 2011	17.10	17.10	17.10	17.10
2164	NASDAQ	OVBC	Fri, Oct 28, 2011	17.30	17.30	17.30	17.30
2163	NASDAQ	OVBC	Thu, Oct 27, 2011	17.21	17.21	17.18	17.18
2162	NASDAQ	OVBC	Thu, Oct 20, 2011	17.10	17.10	17.10	17.10
2161	NASDAQ	OVBC	Tue, Oct 18, 2011	17.40	17.94	17.20	17.44
2160	NASDAQ	OVBC	Mon, Oct 17, 2011	17.10	17.14	17.10	17.10
2159	NASDAQ	OVBC	Thu, Oct 13, 2011	17.11	17.38	17.11	17.37
2158	NASDAQ	OVBC	Wed, Oct 12, 2011	17.18	17.35	17.18	17.35
2157	NASDAQ	OVBC	Tue, Oct 11, 2011	17.19	17.19	17.10	17.10
2156	NASDAQ	OVBC	Mon, Oct 10, 2011	17.00	17.20	17.00	17.03
2155	NASDAQ	OVBC	Fri, Oct 7, 2011	17.01	17.05	17.00	17.05
2154	NASDAQ	OVBC	Thu, Oct 6, 2011	17.01	17.05	17.00	17.05
2153	NASDAQ	OVBC	Wed, Oct 5, 2011	17.05	17.05	17.05	17.05
2152	NASDAQ	OVBC	Mon, Oct 3, 2011	17.10	17.10	17.10	17.10
2151	NASDAQ	OVBC	Fri, Sep 30, 2011	17.02	17.05	17.02	17.05
2150	NASDAQ	OVBC	Tue, Sep 27, 2011	17.10	17.20	16.87	17.10
2149	NASDAQ	OVBC	Mon, Sep 26, 2011	16.73	16.73	16.70	16.70
2148	NASDAQ	OVBC	Fri, Sep 23, 2011	17.17	17.17	16.87	16.87
2147	NASDAQ	OVBC	Thu, Sep 22, 2011	16.77	17.20	16.77	17.20
2146	NASDAQ	OVBC	Wed, Sep 21, 2011	16.70	16.70	16.70	16.70
2145	NASDAQ	OVBC	Tue, Sep 20, 2011	16.70	17.05	16.70	16.97
2144	NASDAQ	OVBC	Mon, Sep 19, 2011	17.06	17.10	17.00	17.05
2143	NASDAQ	OVBC	Fri, Sep 16, 2011	17.20	17.20	17.20	17.20
2142	NASDAQ	OVBC	Thu, Sep 15, 2011	17.02	17.02	17.02	17.02
2141	NASDAQ	OVBC	Wed, Sep 14, 2011	17.03	17.03	17.02	17.02
2140	NASDAQ	OVBC	Mon, Sep 12, 2011	17.50	17.50	17.50	17.50
2139	NASDAQ	OVBC	Fri, Sep 9, 2011	17.06	17.10	17.06	17.10
2138	NASDAQ	OVBC	Thu, Sep 8, 2011	16.75	16.91	16.75	16.91
2137	NASDAQ	OVBC	Wed, Sep 7, 2011	17.03	17.22	17.00	17.10
2136	NASDAQ	OVBC	Fri, Sep 2, 2011	17.00	17.26	17.00	17.01
2135	NASDAQ	OVBC	Thu, Sep 1, 2011	17.35	17.67	17.35	17.44
2134	NASDAQ	OVBC	Wed, Aug 31, 2011	17.66	17.66	17.38	17.38
2133	NASDAQ	OVBC	Tue, Aug 30, 2011	17.35	18.45	16.58	17.26
2132	NASDAQ	OVBC	Mon, Aug 29, 2011	16.35	18.23	16.30	17.01
2131	NASDAQ	OVBC	Fri, Aug 26, 2011	16.59	16.59	16.59	16.59
2130	NASDAQ	OVBC	Wed, Aug 24, 2011	16.47	16.90	16.25	16.43
2129	NASDAQ	OVBC	Tue, Aug 23, 2011	16.36	16.50	16.36	16.40
2128	NASDAQ	OVBC	Mon, Aug 22, 2011	16.25	16.25	16.25	16.25
2127	NASDAQ	OVBC	Fri, Aug 19, 2011	16.52	16.64	16.01	16.12
2126	NASDAQ	OVBC	Thu, Aug 18, 2011	16.62	16.62	16.50	16.50
2125	NASDAQ	OVBC	Wed, Aug 17, 2011	17.10	17.10	16.68	16.69
2124	NASDAQ	OVBC	Tue, Aug 16, 2011	16.75	17.76	16.66	16.78
2123	NASDAQ	OVBC	Mon, Aug 15, 2011	16.59	17.35	16.59	16.65
2122	NASDAQ	OVBC	Thu, Aug 11, 2011	16.80	16.83	16.80	16.83
2121	NASDAQ	OVBC	Wed, Aug 10, 2011	16.60	17.97	16.60	17.97
2120	NASDAQ	OVBC	Tue, Aug 9, 2011	16.67	16.89	16.64	16.89
2119	NASDAQ	OVBC	Mon, Aug 8, 2011	17.00	17.00	16.78	16.78
2118	NASDAQ	OVBC	Fri, Aug 5, 2011	16.85	17.11	16.85	17.10
2117	NASDAQ	OVBC	Thu, Aug 4, 2011	16.90	16.90	16.89	16.90
2116	NASDAQ	OVBC	Wed, Aug 3, 2011	17.22	17.22	16.79	17.00
2115	NASDAQ	OVBC	Tue, Aug 2, 2011	17.83	17.83	17.11	17.40
2114	NASDAQ	OVBC	Mon, Aug 1, 2011	17.02	17.71	17.02	17.31
2113	NASDAQ	OVBC	Fri, Jul 29, 2011	17.13	17.49	17.02	17.20
2112	NASDAQ	OVBC	Thu, Jul 28, 2011	17.52	17.96	17.25	17.25
2111	NASDAQ	OVBC	Wed, Jul 27, 2011	17.95	17.96	17.20	17.32
2110	NASDAQ	OVBC	Tue, Jul 26, 2011	17.35	17.41	17.03	17.03
2109	NASDAQ	OVBC	Mon, Jul 25, 2011	17.53	17.53	17.03	17.15
2108	NASDAQ	OVBC	Fri, Jul 22, 2011	17.18	18.27	17.18	17.40
2107	NASDAQ	OVBC	Wed, Jul 20, 2011	16.80	17.11	16.80	17.11
2106	NASDAQ	OVBC	Tue, Jul 19, 2011	17.10	17.48	16.98	16.98
2105	NASDAQ	OVBC	Mon, Jul 18, 2011	17.21	17.21	17.11	17.11
2104	NASDAQ	OVBC	Fri, Jul 15, 2011	17.39	17.74	17.03	17.11
2103	NASDAQ	OVBC	Thu, Jul 14, 2011	17.62	18.70	16.50	18.54
2102	NASDAQ	OVBC	Tue, Jul 12, 2011	18.14	18.25	17.86	17.89
2101	NASDAQ	OVBC	Mon, Jul 11, 2011	17.72	18.50	17.37	17.96
2100	NASDAQ	OVBC	Fri, Jul 8, 2011	17.28	18.18	17.25	18.17
2099	NASDAQ	OVBC	Thu, Jul 7, 2011	17.24	17.30	17.09	17.30
2098	NASDAQ	OVBC	Wed, Jul 6, 2011	17.30	17.42	17.15	17.20
2097	NASDAQ	OVBC	Tue, Jul 5, 2011	17.69	17.70	17.20	17.20
2096	NASDAQ	OVBC	Fri, Jul 1, 2011	17.67	18.00	17.52	17.52
2095	NASDAQ	OVBC	Thu, Jun 30, 2011	17.69	18.50	17.43	17.46
2094	NASDAQ	OVBC	Wed, Jun 29, 2011	17.20	17.95	17.20	17.91
2093	NASDAQ	OVBC	Mon, Jun 27, 2011	17.00	17.26	16.73	17.23
2092	NASDAQ	OVBC	Fri, Jun 24, 2011	16.61	17.34	16.61	17.34
2091	NASDAQ	OVBC	Thu, Jun 23, 2011	16.51	16.68	16.50	16.60
2090	NASDAQ	OVBC	Wed, Jun 22, 2011	17.08	17.08	16.61	16.78
2089	NASDAQ	OVBC	Tue, Jun 21, 2011	17.20	17.31	17.10	17.10
2088	NASDAQ	OVBC	Mon, Jun 20, 2011	17.46	17.47	17.09	17.26
2087	NASDAQ	OVBC	Fri, Jun 17, 2011	17.07	17.49	17.07	17.46
2086	NASDAQ	OVBC	Thu, Jun 16, 2011	17.21	17.21	17.12	17.20
2085	NASDAQ	OVBC	Tue, Jun 14, 2011	17.71	17.95	17.20	17.20
2084	NASDAQ	OVBC	Mon, Jun 13, 2011	17.62	17.93	17.52	17.56
2083	NASDAQ	OVBC	Fri, Jun 10, 2011	18.86	18.86	17.90	17.90
2082	NASDAQ	OVBC	Thu, Jun 9, 2011	17.44	18.20	17.44	17.81
2081	NASDAQ	OVBC	Wed, Jun 8, 2011	17.38	17.92	17.34	17.61
2080	NASDAQ	OVBC	Tue, Jun 7, 2011	18.30	18.30	17.44	17.44
2079	NASDAQ	OVBC	Mon, Jun 6, 2011	18.25	18.43	18.25	18.43
2078	NASDAQ	OVBC	Fri, Jun 3, 2011	18.52	19.01	18.52	18.72
2077	NASDAQ	OVBC	Wed, Jun 1, 2011	18.04	18.95	18.04	18.25
2076	NASDAQ	OVBC	Tue, May 31, 2011	18.40	18.40	18.40	18.40
2075	NASDAQ	OVBC	Fri, May 27, 2011	19.02	19.02	19.00	19.00
2074	NASDAQ	OVBC	Thu, May 26, 2011	18.82	18.82	18.72	18.72
2073	NASDAQ	OVBC	Wed, May 25, 2011	19.18	19.18	18.50	18.50
2072	NASDAQ	OVBC	Tue, May 24, 2011	18.37	18.80	18.36	18.72
2071	NASDAQ	OVBC	Mon, May 23, 2011	18.90	18.91	18.50	18.50
2070	NASDAQ	OVBC	Fri, May 20, 2011	18.51	19.30	18.51	18.83
2069	NASDAQ	OVBC	Wed, May 18, 2011	19.25	19.25	19.12	19.12
2068	NASDAQ	OVBC	Tue, May 17, 2011	18.75	19.05	19.05	19.05
2067	NASDAQ	OVBC	Fri, May 13, 2011	18.50	19.46	18.50	19.20
2066	NASDAQ	OVBC	Thu, May 12, 2011	18.67	18.90	18.68	18.90
2065	NASDAQ	OVBC	Wed, May 11, 2011	18.82	18.77	18.72	18.72
2064	NASDAQ	OVBC	Tue, May 10, 2011	19.35	19.99	18.80	18.83
2063	NASDAQ	OVBC	Mon, May 9, 2011	19.40	19.40	19.29	19.38
2062	NASDAQ	OVBC	Fri, May 6, 2011	18.44	18.44	18.44	18.44
2061	NASDAQ	OVBC	Thu, May 5, 2011	18.77	18.77	18.27	18.42
2060	NASDAQ	OVBC	Wed, May 4, 2011	18.74	18.76	18.74	18.76
2059	NASDAQ	OVBC	Tue, May 3, 2011	19.25	19.25	18.41	18.46
2058	NASDAQ	OVBC	Mon, May 2, 2011	19.48	19.48	19.38	19.38
2057	NASDAQ	OVBC	Fri, Apr 29, 2011	19.50	19.50	19.50	19.50
2056	NASDAQ	OVBC	Thu, Apr 28, 2011	19.48	19.73	19.55	19.55
2055	NASDAQ	OVBC	Tue, Apr 26, 2011	19.99	19.99	19.77	19.77
2054	NASDAQ	OVBC	Mon, Apr 25, 2011	20.50	20.80	20.02	20.02
2053	NASDAQ	OVBC	Wed, Apr 20, 2011	20.61	20.62	20.61	20.62
2052	NASDAQ	OVBC	Tue, Apr 19, 2011	20.84	20.84	20.05	20.39
2051	NASDAQ	OVBC	Mon, Apr 18, 2011	20.08	20.08	20.08	20.08
2050	NASDAQ	OVBC	Wed, Apr 13, 2011	20.24	20.40	20.05	20.05
2049	NASDAQ	OVBC	Mon, Apr 11, 2011	21.75	21.75	20.04	20.07
2048	NASDAQ	OVBC	Tue, Apr 5, 2011	21.18	21.18	20.93	20.93
2047	NASDAQ	OVBC	Mon, Apr 4, 2011	22.85	23.10	20.71	21.01
2046	NASDAQ	OVBC	Fri, Apr 1, 2011	20.96	22.96	20.94	22.96
2045	NASDAQ	OVBC	Wed, Mar 30, 2011	21.00	21.81	20.91	21.12
2044	NASDAQ	OVBC	Tue, Mar 29, 2011	20.90	21.49	20.86	21.05
2043	NASDAQ	OVBC	Mon, Mar 28, 2011	20.97	21.50	20.95	20.95
2042	NASDAQ	OVBC	Fri, Mar 25, 2011	20.48	22.14	20.48	21.35
2041	NASDAQ	OVBC	Thu, Mar 24, 2011	20.30	20.30	20.30	20.30
2040	NASDAQ	OVBC	Wed, Mar 23, 2011	21.20	21.20	20.15	20.15
2039	NASDAQ	OVBC	Tue, Mar 22, 2011	22.00	22.02	21.29	21.29
2038	NASDAQ	OVBC	Mon, Mar 21, 2011	22.76	22.76	22.00	22.00
2037	NASDAQ	OVBC	Fri, Mar 18, 2011	21.40	23.26	21.40	21.71
2036	NASDAQ	OVBC	Thu, Mar 17, 2011	21.98	22.76	21.78	22.76
2035	NASDAQ	OVBC	Wed, Mar 16, 2011	21.97	22.00	21.97	22.00
2034	NASDAQ	OVBC	Mon, Mar 14, 2011	21.27	21.27	21.27	21.27
2033	NASDAQ	OVBC	Tue, Mar 8, 2011	21.03	21.03	21.03	21.03
2032	NASDAQ	OVBC	Mon, Mar 7, 2011	21.14	21.23	21.14	21.23
2031	NASDAQ	OVBC	Fri, Mar 4, 2011	21.12	22.01	21.04	22.01
2030	NASDAQ	OVBC	Thu, Mar 3, 2011	21.40	21.40	21.00	21.27
2029	NASDAQ	OVBC	Wed, Mar 2, 2011	22.50	22.50	20.67	21.01
2028	NASDAQ	OVBC	Tue, Mar 1, 2011	20.40	20.57	20.19	20.57
2027	NASDAQ	OVBC	Mon, Feb 28, 2011	20.10	20.45	20.10	20.12
2026	NASDAQ	OVBC	Fri, Feb 25, 2011	20.60	22.50	20.60	20.60
2025	NASDAQ	OVBC	Thu, Feb 24, 2011	19.80	19.98	19.80	19.98
2024	NASDAQ	OVBC	Wed, Feb 16, 2011	19.75	19.75	19.75	19.75
2023	NASDAQ	OVBC	Tue, Feb 15, 2011	19.65	19.65	19.65	19.65
2022	NASDAQ	OVBC	Fri, Feb 11, 2011	19.66	19.66	19.65	19.65
2021	NASDAQ	OVBC	Thu, Feb 10, 2011	19.77	19.77	19.75	19.75
2020	NASDAQ	OVBC	Wed, Feb 9, 2011	19.66	19.97	19.66	19.75
2019	NASDAQ	OVBC	Tue, Feb 8, 2011	19.77	19.96	19.77	19.96
2018	NASDAQ	OVBC	Mon, Feb 7, 2011	19.62	19.87	19.62	19.87
2017	NASDAQ	OVBC	Fri, Feb 4, 2011	19.51	19.51	19.51	19.51
2016	NASDAQ	OVBC	Thu, Feb 3, 2011	19.53	19.53	19.53	19.53
2015	NASDAQ	OVBC	Wed, Feb 2, 2011	19.61	19.61	19.61	19.61
2014	NASDAQ	OVBC	Tue, Feb 1, 2011	19.50	19.71	19.50	19.54
2013	NASDAQ	OVBC	Mon, Jan 31, 2011	19.50	19.50	19.40	19.50
2012	NASDAQ	OVBC	Thu, Jan 27, 2011	19.43	19.99	19.40	19.40
2011	NASDAQ	OVBC	Wed, Jan 26, 2011	19.40	19.40	19.40	19.40
2010	NASDAQ	OVBC	Mon, Jan 24, 2011	19.67	19.67	19.67	19.67
2009	NASDAQ	OVBC	Thu, Jan 20, 2011	19.28	19.28	19.27	19.27
2008	NASDAQ	OVBC	Wed, Jan 19, 2011	19.40	19.40	19.40	19.40
2007	NASDAQ	OVBC	Tue, Jan 18, 2011	19.43	19.83	19.40	19.40
2006	NASDAQ	OVBC	Fri, Jan 14, 2011	19.44	19.51	19.28	19.41
2005	NASDAQ	OVBC	Thu, Jan 13, 2011	19.38	19.38	19.38	19.38
2004	NASDAQ	OVBC	Mon, Jan 10, 2011	20.00	20.00	19.34	19.34
2003	NASDAQ	OVBC	Fri, Jan 7, 2011	19.28	19.74	19.28	19.33
2002	NASDAQ	OVBC	Thu, Jan 6, 2011	19.98	19.98	19.30	19.30
2001	NASDAQ	OVBC	Wed, Jan 5, 2011	19.39	19.39	19.39	19.39
2000	NASDAQ	OVBC	Tue, Jan 4, 2011	19.32	19.53	19.28	19.28
1999	NASDAQ	OVBC	Mon, Jan 3, 2011	19.36	19.69	19.21	19.21
1998	NASDAQ	OVBC	Fri, Dec 31, 2010	20.41	20.70	19.50	19.60
1997	NASDAQ	OVBC	Thu, Dec 30, 2010	19.42	20.04	19.42	20.04
1996	NASDAQ	OVBC	Wed, Dec 29, 2010	19.32	19.53	19.32	19.34
1995	NASDAQ	OVBC	Tue, Dec 28, 2010	19.43	19.43	19.43	19.43
1994	NASDAQ	OVBC	Mon, Dec 27, 2010	19.60	19.62	19.50	19.50
1993	NASDAQ	OVBC	Thu, Dec 23, 2010	19.71	20.35	19.61	19.72
1992	NASDAQ	OVBC	Wed, Dec 22, 2010	19.30	20.56	19.17	20.56
1991	NASDAQ	OVBC	Tue, Dec 21, 2010	19.50	19.56	19.35	19.39
1990	NASDAQ	OVBC	Mon, Dec 20, 2010	19.75	19.75	19.58	19.58
1989	NASDAQ	OVBC	Fri, Dec 17, 2010	20.00	20.00	20.00	20.00
1988	NASDAQ	OVBC	Thu, Dec 16, 2010	19.76	19.76	19.50	19.50
1987	NASDAQ	OVBC	Tue, Dec 14, 2010	20.87	20.87	20.61	20.61
1986	NASDAQ	OVBC	Mon, Dec 13, 2010	19.60	20.50	19.17	20.25
1985	NASDAQ	OVBC	Fri, Dec 10, 2010	19.75	19.75	19.18	19.18
1984	NASDAQ	OVBC	Thu, Dec 9, 2010	19.57	19.57	19.15	19.20
1983	NASDAQ	OVBC	Wed, Dec 8, 2010	19.89	20.10	19.89	20.10
1982	NASDAQ	OVBC	Tue, Dec 7, 2010	20.30	20.30	20.27	20.30
1981	NASDAQ	OVBC	Mon, Dec 6, 2010	20.40	20.41	20.05	20.41
1980	NASDAQ	OVBC	Fri, Dec 3, 2010	20.05	20.30	20.00	20.30
1979	NASDAQ	OVBC	Thu, Dec 2, 2010	19.63	20.40	19.50	20.40
1978	NASDAQ	OVBC	Tue, Nov 30, 2010	19.35	19.88	19.35	19.88
1977	NASDAQ	OVBC	Tue, Nov 23, 2010	19.17	19.17	19.17	19.17
1976	NASDAQ	OVBC	Mon, Nov 22, 2010	19.85	19.89	19.12	19.40
1975	NASDAQ	OVBC	Fri, Nov 19, 2010	19.07	19.07	19.07	19.07
1974	NASDAQ	OVBC	Wed, Nov 17, 2010	19.05	19.20	19.00	19.11
1973	NASDAQ	OVBC	Tue, Nov 16, 2010	19.95	19.99	19.00	19.66
1972	NASDAQ	OVBC	Fri, Nov 12, 2010	19.00	19.00	19.00	19.00
1971	NASDAQ	OVBC	Wed, Nov 10, 2010	19.20	19.20	18.81	19.00
1970	NASDAQ	OVBC	Tue, Nov 9, 2010	18.87	19.00	18.75	18.75
1969	NASDAQ	OVBC	Mon, Nov 8, 2010	19.50	19.50	19.00	19.00
1968	NASDAQ	OVBC	Fri, Nov 5, 2010	19.73	19.89	19.00	19.18
1967	NASDAQ	OVBC	Thu, Nov 4, 2010	18.55	19.65	18.55	19.26
1966	NASDAQ	OVBC	Wed, Nov 3, 2010	18.58	18.70	18.51	18.70
1965	NASDAQ	OVBC	Fri, Oct 29, 2010	18.51	18.51	18.51	18.51
1964	NASDAQ	OVBC	Tue, Oct 26, 2010	19.19	19.19	18.97	19.17
1963	NASDAQ	OVBC	Mon, Oct 25, 2010	18.51	19.30	18.44	19.30
1962	NASDAQ	OVBC	Fri, Oct 22, 2010	18.50	19.16	18.45	19.16
1961	NASDAQ	OVBC	Thu, Oct 21, 2010	18.51	18.64	18.50	18.64
1960	NASDAQ	OVBC	Wed, Oct 20, 2010	18.40	18.70	18.38	18.70
1959	NASDAQ	OVBC	Tue, Oct 19, 2010	18.57	18.70	18.23	18.37
1958	NASDAQ	OVBC	Fri, Oct 15, 2010	19.00	19.00	18.64	18.64
1957	NASDAQ	OVBC	Thu, Oct 14, 2010	18.64	18.80	18.50	18.80
1956	NASDAQ	OVBC	Wed, Oct 13, 2010	18.90	18.90	18.64	18.89
1955	NASDAQ	OVBC	Tue, Oct 12, 2010	19.50	19.50	18.64	18.64
1954	NASDAQ	OVBC	Mon, Oct 11, 2010	19.35	19.35	18.64	18.64
1953	NASDAQ	OVBC	Thu, Oct 7, 2010	19.01	19.23	18.87	18.87
1952	NASDAQ	OVBC	Wed, Oct 6, 2010	19.00	19.20	19.00	19.20
1951	NASDAQ	OVBC	Tue, Oct 5, 2010	19.00	19.04	19.00	19.00
1950	NASDAQ	OVBC	Fri, Oct 1, 2010	19.25	19.25	19.00	19.00
1949	NASDAQ	OVBC	Thu, Sep 30, 2010	19.03	19.40	19.00	19.40
1948	NASDAQ	OVBC	Tue, Sep 28, 2010	19.45	19.45	19.45	19.45
1947	NASDAQ	OVBC	Mon, Sep 27, 2010	19.89	19.89	19.00	19.18
1946	NASDAQ	OVBC	Wed, Sep 22, 2010	19.20	19.20	19.00	19.00
1945	NASDAQ	OVBC	Mon, Sep 20, 2010	19.42	19.47	19.40	19.40
1944	NASDAQ	OVBC	Fri, Sep 17, 2010	19.00	20.30	19.00	20.30
1943	NASDAQ	OVBC	Thu, Sep 16, 2010	19.11	19.99	18.97	19.72
1942	NASDAQ	OVBC	Wed, Sep 15, 2010	19.20	19.20	19.20	19.20
1941	NASDAQ	OVBC	Tue, Sep 14, 2010	19.70	20.00	19.22	19.22
1940	NASDAQ	OVBC	Mon, Sep 13, 2010	19.74	19.74	19.12	19.12
1939	NASDAQ	OVBC	Fri, Sep 3, 2010	19.70	19.70	19.20	19.20
1938	NASDAQ	OVBC	Thu, Sep 2, 2010	20.02	20.02	19.14	19.14
1937	NASDAQ	OVBC	Wed, Sep 1, 2010	19.50	19.50	19.17	19.34
1936	NASDAQ	OVBC	Tue, Aug 31, 2010	19.50	19.79	19.50	19.79
1935	NASDAQ	OVBC	Mon, Aug 30, 2010	19.50	19.50	19.50	19.50
1934	NASDAQ	OVBC	Fri, Aug 27, 2010	19.50	19.50	19.50	19.50
1933	NASDAQ	OVBC	Thu, Aug 26, 2010	19.50	19.63	19.50	19.63
1932	NASDAQ	OVBC	Wed, Aug 25, 2010	19.43	19.61	19.43	19.50
1931	NASDAQ	OVBC	Tue, Aug 24, 2010	19.28	19.94	19.27	19.77
1930	NASDAQ	OVBC	Mon, Aug 23, 2010	19.99	19.99	19.52	19.52
1929	NASDAQ	OVBC	Fri, Aug 20, 2010	20.47	20.47	19.28	19.75
1928	NASDAQ	OVBC	Thu, Aug 19, 2010	19.40	19.51	19.27	19.27
1927	NASDAQ	OVBC	Wed, Aug 18, 2010	19.27	19.82	19.27	19.66
1926	NASDAQ	OVBC	Tue, Aug 17, 2010	19.49	19.50	19.41	19.42
1925	NASDAQ	OVBC	Mon, Aug 16, 2010	19.71	19.71	19.27	19.27
1924	NASDAQ	OVBC	Fri, Aug 13, 2010	19.67	19.85	19.50	19.69
1923	NASDAQ	OVBC	Thu, Aug 12, 2010	20.05	20.05	19.54	19.54
1922	NASDAQ	OVBC	Wed, Aug 11, 2010	19.74	19.81	19.60	19.61
1921	NASDAQ	OVBC	Mon, Aug 9, 2010	19.50	20.47	19.50	19.73
1920	NASDAQ	OVBC	Fri, Aug 6, 2010	19.45	19.58	19.45	19.56
1919	NASDAQ	OVBC	Thu, Aug 5, 2010	19.40	19.81	19.37	19.69
1918	NASDAQ	OVBC	Wed, Aug 4, 2010	19.47	19.74	19.39	19.59
1917	NASDAQ	OVBC	Tue, Aug 3, 2010	19.23	19.88	19.23	19.75
1916	NASDAQ	OVBC	Mon, Aug 2, 2010	20.25	21.27	20.00	20.29
1915	NASDAQ	OVBC	Fri, Jul 30, 2010	20.50	21.79	20.50	21.24
1914	NASDAQ	OVBC	Thu, Jul 29, 2010	19.00	20.77	19.00	20.32
1913	NASDAQ	OVBC	Wed, Jul 28, 2010	18.50	19.01	18.50	19.01
1912	NASDAQ	OVBC	Tue, Jul 27, 2010	18.80	19.20	18.80	18.96
1911	NASDAQ	OVBC	Mon, Jul 26, 2010	18.49	20.00	17.90	19.52
1910	NASDAQ	OVBC	Fri, Jul 23, 2010	18.21	19.40	18.21	18.41
1909	NASDAQ	OVBC	Thu, Jul 22, 2010	17.23	18.37	17.08	17.94
1908	NASDAQ	OVBC	Wed, Jul 21, 2010	17.65	17.65	17.25	17.30
1907	NASDAQ	OVBC	Tue, Jul 20, 2010	17.04	17.04	16.91	16.99
1906	NASDAQ	OVBC	Mon, Jul 19, 2010	17.85	17.85	17.00	17.00
1905	NASDAQ	OVBC	Fri, Jul 16, 2010	17.73	17.73	16.87	16.91
1904	NASDAQ	OVBC	Thu, Jul 15, 2010	17.08	17.47	17.05	17.05
1903	NASDAQ	OVBC	Wed, Jul 14, 2010	17.50	17.50	17.13	17.13
1902	NASDAQ	OVBC	Tue, Jul 13, 2010	17.08	17.40	17.04	17.04
1901	NASDAQ	OVBC	Mon, Jul 12, 2010	17.70	17.70	17.03	17.04
1900	NASDAQ	OVBC	Fri, Jul 9, 2010	16.98	17.67	16.92	16.92
1899	NASDAQ	OVBC	Thu, Jul 8, 2010	17.31	17.31	16.79	16.85
1898	NASDAQ	OVBC	Wed, Jul 7, 2010	16.87	17.30	16.87	16.89
1897	NASDAQ	OVBC	Tue, Jul 6, 2010	16.54	17.03	16.54	16.85
1896	NASDAQ	OVBC	Fri, Jul 2, 2010	17.00	17.14	16.48	16.66
1895	NASDAQ	OVBC	Thu, Jul 1, 2010	16.45	16.84	16.40	16.48
1894	NASDAQ	OVBC	Wed, Jun 30, 2010	16.43	16.60	16.38	16.47
1893	NASDAQ	OVBC	Tue, Jun 29, 2010	16.76	16.85	16.40	16.50
1892	NASDAQ	OVBC	Mon, Jun 28, 2010	17.13	17.55	16.80	16.84
1891	NASDAQ	OVBC	Fri, Jun 25, 2010	18.93	18.93	16.75	17.13
1890	NASDAQ	OVBC	Thu, Jun 24, 2010	18.54	20.19	17.56	17.61
1889	NASDAQ	OVBC	Wed, Jun 23, 2010	18.45	18.54	18.30	18.52
1888	NASDAQ	OVBC	Tue, Jun 22, 2010	18.45	19.40	18.42	18.62
1887	NASDAQ	OVBC	Mon, Jun 21, 2010	19.35	19.35	18.29	18.32
1886	NASDAQ	OVBC	Fri, Jun 18, 2010	19.06	19.63	18.95	19.11
1885	NASDAQ	OVBC	Thu, Jun 17, 2010	17.81	18.95	17.81	18.91
1884	NASDAQ	OVBC	Wed, Jun 16, 2010	18.10	18.85	17.76	18.26
1883	NASDAQ	OVBC	Tue, Jun 15, 2010	18.00	18.48	17.51	18.38
1882	NASDAQ	OVBC	Mon, Jun 14, 2010	17.65	17.96	17.39	17.59
1881	NASDAQ	OVBC	Fri, Jun 11, 2010	17.33	17.86	17.33	17.86
1880	NASDAQ	OVBC	Thu, Jun 10, 2010	17.89	17.89	17.25	17.71
1879	NASDAQ	OVBC	Wed, Jun 9, 2010	17.96	17.96	17.57	17.71
1878	NASDAQ	OVBC	Tue, Jun 8, 2010	18.40	18.40	17.80	17.81
1877	NASDAQ	OVBC	Mon, Jun 7, 2010	18.36	18.75	18.00	18.39
1876	NASDAQ	OVBC	Fri, Jun 4, 2010	18.78	19.23	18.25	18.25
1875	NASDAQ	OVBC	Thu, Jun 3, 2010	19.51	19.88	19.31	19.31
1874	NASDAQ	OVBC	Wed, Jun 2, 2010	20.15	20.15	19.27	20.07
1873	NASDAQ	OVBC	Tue, Jun 1, 2010	20.14	20.97	19.40	19.40
1872	NASDAQ	OVBC	Fri, May 28, 2010	20.13	20.29	19.59	20.29
1871	NASDAQ	OVBC	Thu, May 27, 2010	20.38	20.38	19.61	20.26
1870	NASDAQ	OVBC	Wed, May 26, 2010	19.75	20.74	19.75	19.97
1869	NASDAQ	OVBC	Tue, May 25, 2010	19.60	19.99	19.57	19.57
1868	NASDAQ	OVBC	Mon, May 24, 2010	19.70	20.47	19.70	19.81
1867	NASDAQ	OVBC	Fri, May 21, 2010	19.50	20.60	19.17	20.19
1866	NASDAQ	OVBC	Thu, May 20, 2010	20.41	20.41	19.50	19.50
1865	NASDAQ	OVBC	Wed, May 19, 2010	22.02	22.02	20.05	21.32
1864	NASDAQ	OVBC	Tue, May 18, 2010	20.43	20.94	20.43	20.66
1863	NASDAQ	OVBC	Mon, May 17, 2010	20.43	20.43	20.05	20.21
1862	NASDAQ	OVBC	Fri, May 14, 2010	20.50	20.55	20.16	20.31
1861	NASDAQ	OVBC	Thu, May 13, 2010	20.90	20.90	20.12	20.57
1860	NASDAQ	OVBC	Wed, May 12, 2010	20.00	21.00	20.00	21.00
1859	NASDAQ	OVBC	Tue, May 11, 2010	20.63	20.99	19.50	19.99
1858	NASDAQ	OVBC	Mon, May 10, 2010	20.11	21.00	20.00	20.78
1857	NASDAQ	OVBC	Fri, May 7, 2010	19.63	20.30	19.50	19.57
1856	NASDAQ	OVBC	Thu, May 6, 2010	19.55	20.75	19.30	19.60
1855	NASDAQ	OVBC	Wed, May 5, 2010	20.10	20.14	19.88	19.93
1854	NASDAQ	OVBC	Tue, May 4, 2010	20.54	20.91	20.07	20.80
1853	NASDAQ	OVBC	Mon, May 3, 2010	20.94	20.94	20.40	20.66
1852	NASDAQ	OVBC	Fri, Apr 30, 2010	21.22	21.22	20.67	20.84
1851	NASDAQ	OVBC	Thu, Apr 29, 2010	20.62	21.17	20.31	21.17
1850	NASDAQ	OVBC	Wed, Apr 28, 2010	20.51	20.99	20.23	20.49
1849	NASDAQ	OVBC	Tue, Apr 27, 2010	20.86	20.87	20.37	20.38
1848	NASDAQ	OVBC	Mon, Apr 26, 2010	20.84	20.94	20.84	20.94
1847	NASDAQ	OVBC	Fri, Apr 23, 2010	21.47	21.47	20.83	20.84
1846	NASDAQ	OVBC	Thu, Apr 22, 2010	20.64	20.95	20.40	20.49
1845	NASDAQ	OVBC	Wed, Apr 21, 2010	21.00	21.00	20.62	20.62
1844	NASDAQ	OVBC	Tue, Apr 20, 2010	20.61	20.61	20.51	20.57
1843	NASDAQ	OVBC	Mon, Apr 19, 2010	21.00	21.00	20.39	20.46
1842	NASDAQ	OVBC	Fri, Apr 16, 2010	21.50	21.50	20.95	20.95
1841	NASDAQ	OVBC	Thu, Apr 15, 2010	21.70	21.70	21.19	21.46
1840	NASDAQ	OVBC	Wed, Apr 14, 2010	21.15	21.64	21.00	21.64
1839	NASDAQ	OVBC	Tue, Apr 13, 2010	21.42	22.01	21.15	21.34
1838	NASDAQ	OVBC	Mon, Apr 12, 2010	22.25	22.49	21.44	21.67
1837	NASDAQ	OVBC	Fri, Apr 9, 2010	21.38	21.58	21.33	21.58
1836	NASDAQ	OVBC	Thu, Apr 8, 2010	21.75	21.75	21.28	21.37
1835	NASDAQ	OVBC	Wed, Apr 7, 2010	21.63	22.04	21.36	21.36
1834	NASDAQ	OVBC	Tue, Apr 6, 2010	21.47	21.63	21.47	21.63
1833	NASDAQ	OVBC	Mon, Apr 5, 2010	21.27	22.05	21.27	21.85
1832	NASDAQ	OVBC	Thu, Apr 1, 2010	21.76	22.46	21.37	21.46
1831	NASDAQ	OVBC	Wed, Mar 31, 2010	22.97	22.97	21.54	21.54
1830	NASDAQ	OVBC	Tue, Mar 30, 2010	22.70	22.70	22.37	22.59
1829	NASDAQ	OVBC	Mon, Mar 29, 2010	22.61	23.70	22.61	22.73
1828	NASDAQ	OVBC	Fri, Mar 26, 2010	22.02	22.52	21.93	22.17
1827	NASDAQ	OVBC	Thu, Mar 25, 2010	23.24	23.75	22.41	22.52
1826	NASDAQ	OVBC	Wed, Mar 24, 2010	23.69	24.00	23.15	23.61
1825	NASDAQ	OVBC	Tue, Mar 23, 2010	24.18	24.18	23.62	23.78
1824	NASDAQ	OVBC	Mon, Mar 22, 2010	23.99	24.41	23.82	24.25
1823	NASDAQ	OVBC	Fri, Mar 19, 2010	24.40	24.98	24.40	24.83
1822	NASDAQ	OVBC	Thu, Mar 18, 2010	24.23	24.23	23.67	24.22
1821	NASDAQ	OVBC	Wed, Mar 17, 2010	24.12	24.56	23.80	24.41
1820	NASDAQ	OVBC	Tue, Mar 16, 2010	24.79	24.79	24.00	24.00
1819	NASDAQ	OVBC	Mon, Mar 15, 2010	24.20	24.67	24.20	24.67
1818	NASDAQ	OVBC	Fri, Mar 12, 2010	24.59	24.59	24.59	24.59
1817	NASDAQ	OVBC	Thu, Mar 11, 2010	24.85	24.98	24.63	24.98
1816	NASDAQ	OVBC	Wed, Mar 10, 2010	24.99	24.99	24.58	24.99
1815	NASDAQ	OVBC	Tue, Mar 9, 2010	24.84	25.00	24.69	24.98
1814	NASDAQ	OVBC	Mon, Mar 8, 2010	24.89	24.94	24.50	24.84
1813	NASDAQ	OVBC	Fri, Mar 5, 2010	24.36	24.99	24.03	24.97
1812	NASDAQ	OVBC	Thu, Mar 4, 2010	23.73	24.09	23.52	24.07
1811	NASDAQ	OVBC	Wed, Mar 3, 2010	23.64	23.65	23.39	23.65
1810	NASDAQ	OVBC	Tue, Mar 2, 2010	23.61	23.61	23.21	23.60
1809	NASDAQ	OVBC	Mon, Mar 1, 2010	22.97	23.86	22.82	23.29
1808	NASDAQ	OVBC	Fri, Feb 26, 2010	23.50	23.50	22.31	22.66
1807	NASDAQ	OVBC	Thu, Feb 25, 2010	22.77	22.77	22.33	22.50
1806	NASDAQ	OVBC	Wed, Feb 24, 2010	22.50	23.18	22.41	22.95
1805	NASDAQ	OVBC	Tue, Feb 23, 2010	22.52	23.16	22.33	22.92
1804	NASDAQ	OVBC	Mon, Feb 22, 2010	22.74	23.43	22.74	23.35
1803	NASDAQ	OVBC	Fri, Feb 19, 2010	22.23	23.27	21.76	23.20
1802	NASDAQ	OVBC	Thu, Feb 18, 2010	21.42	22.68	21.37	22.21
1801	NASDAQ	OVBC	Wed, Feb 17, 2010	21.45	22.00	21.45	21.65
1800	NASDAQ	OVBC	Tue, Feb 16, 2010	20.82	21.37	20.82	21.37
1799	NASDAQ	OVBC	Fri, Feb 12, 2010	20.42	20.84	20.42	20.72
1798	NASDAQ	OVBC	Thu, Feb 11, 2010	20.50	20.95	20.30	20.57
1797	NASDAQ	OVBC	Wed, Feb 10, 2010	19.97	20.47	19.91	20.01
1796	NASDAQ	OVBC	Tue, Feb 9, 2010	19.45	20.10	19.30	20.10
1795	NASDAQ	OVBC	Mon, Feb 8, 2010	19.53	19.53	19.30	19.30
1794	NASDAQ	OVBC	Fri, Feb 5, 2010	19.00	19.62	18.75	19.41
1793	NASDAQ	OVBC	Thu, Feb 4, 2010	19.03	19.08	18.75	18.90
1792	NASDAQ	OVBC	Wed, Feb 3, 2010	19.39	19.39	19.00	19.00
1791	NASDAQ	OVBC	Tue, Feb 2, 2010	19.60	19.85	19.31	19.31
1790	NASDAQ	OVBC	Mon, Feb 1, 2010	19.42	20.18	19.31	19.54
1789	NASDAQ	OVBC	Fri, Jan 29, 2010	19.49	20.20	19.28	19.28
1788	NASDAQ	OVBC	Thu, Jan 28, 2010	19.65	19.95	19.30	19.40
1787	NASDAQ	OVBC	Wed, Jan 27, 2010	19.60	19.93	19.58	19.58
1786	NASDAQ	OVBC	Tue, Jan 26, 2010	20.32	20.44	19.50	19.50
1785	NASDAQ	OVBC	Mon, Jan 25, 2010	20.65	20.80	20.25	20.38
1784	NASDAQ	OVBC	Fri, Jan 22, 2010	21.30	21.30	20.41	20.60
1783	NASDAQ	OVBC	Thu, Jan 21, 2010	20.71	20.71	20.28	20.49
1782	NASDAQ	OVBC	Wed, Jan 20, 2010	20.58	21.62	20.37	20.62
1781	NASDAQ	OVBC	Tue, Jan 19, 2010	20.57	20.72	20.50	20.72
1780	NASDAQ	OVBC	Fri, Jan 15, 2010	20.75	20.80	20.50	20.50
1779	NASDAQ	OVBC	Thu, Jan 14, 2010	20.72	21.05	20.58	20.58
1778	NASDAQ	OVBC	Wed, Jan 13, 2010	20.67	20.82	20.58	20.79
1777	NASDAQ	OVBC	Tue, Jan 12, 2010	20.90	21.70	20.55	20.55
1776	NASDAQ	OVBC	Mon, Jan 11, 2010	21.00	21.98	20.50	20.93
1775	NASDAQ	OVBC	Fri, Jan 8, 2010	21.76	21.76	20.88	20.88
1774	NASDAQ	OVBC	Thu, Jan 7, 2010	21.60	21.93	21.04	21.15
1773	NASDAQ	OVBC	Wed, Jan 6, 2010	22.02	22.02	21.50	21.51
1772	NASDAQ	OVBC	Tue, Jan 5, 2010	22.34	22.38	21.90	21.97
1771	NASDAQ	OVBC	Mon, Jan 4, 2010	22.23	22.50	22.09	22.35
1770	NASDAQ	OVBC	Thu, Dec 31, 2009	22.02	22.17	21.93	22.03
1769	NASDAQ	OVBC	Wed, Dec 30, 2009	22.05	22.39	21.90	22.36
1768	NASDAQ	OVBC	Tue, Dec 29, 2009	21.95	22.35	21.95	22.22
1767	NASDAQ	OVBC	Mon, Dec 28, 2009	22.02	22.50	22.02	22.50
1766	NASDAQ	OVBC	Thu, Dec 24, 2009	22.50	22.50	22.00	22.18
1765	NASDAQ	OVBC	Wed, Dec 23, 2009	22.22	22.65	21.96	22.31
1764	NASDAQ	OVBC	Tue, Dec 22, 2009	22.07	22.41	22.07	22.12
1763	NASDAQ	OVBC	Mon, Dec 21, 2009	22.29	22.61	21.98	22.28
1762	NASDAQ	OVBC	Fri, Dec 18, 2009	22.53	22.75	22.06	22.26
1761	NASDAQ	OVBC	Thu, Dec 17, 2009	22.50	22.71	22.20	22.20
1760	NASDAQ	OVBC	Wed, Dec 16, 2009	23.20	23.41	22.19	22.42
1759	NASDAQ	OVBC	Tue, Dec 15, 2009	23.55	23.99	23.00	23.05
1758	NASDAQ	OVBC	Mon, Dec 14, 2009	23.01	23.64	23.01	23.52
1757	NASDAQ	OVBC	Fri, Dec 11, 2009	24.23	24.23	23.83	23.94
1756	NASDAQ	OVBC	Thu, Dec 10, 2009	24.38	24.50	23.81	24.08
1755	NASDAQ	OVBC	Wed, Dec 9, 2009	22.31	24.63	22.31	24.27
1754	NASDAQ	OVBC	Tue, Dec 8, 2009	22.79	22.79	22.24	22.24
1753	NASDAQ	OVBC	Mon, Dec 7, 2009	22.50	22.76	21.60	22.37
1752	NASDAQ	OVBC	Fri, Dec 4, 2009	22.56	22.56	21.39	21.97
1751	NASDAQ	OVBC	Thu, Dec 3, 2009	22.48	22.78	21.64	21.79
1750	NASDAQ	OVBC	Wed, Dec 2, 2009	22.22	22.96	22.00	22.13
1749	NASDAQ	OVBC	Tue, Dec 1, 2009	22.37	22.66	22.12	22.35
1748	NASDAQ	OVBC	Mon, Nov 30, 2009	21.70	22.85	21.37	22.21
1747	NASDAQ	OVBC	Fri, Nov 27, 2009	21.63	21.84	21.63	21.76
1746	NASDAQ	OVBC	Wed, Nov 25, 2009	22.10	22.50	22.10	22.50
1745	NASDAQ	OVBC	Tue, Nov 24, 2009	22.52	22.52	21.56	22.18
1744	NASDAQ	OVBC	Mon, Nov 23, 2009	21.97	22.56	21.75	22.45
1743	NASDAQ	OVBC	Fri, Nov 20, 2009	20.95	21.34	20.66	21.25
1742	NASDAQ	OVBC	Thu, Nov 19, 2009	21.78	21.78	20.88	21.03
1741	NASDAQ	OVBC	Wed, Nov 18, 2009	22.42	22.42	21.25	21.78
1740	NASDAQ	OVBC	Tue, Nov 17, 2009	20.98	22.32	20.98	21.87
1739	NASDAQ	OVBC	Mon, Nov 16, 2009	20.80	21.75	20.52	21.06
1738	NASDAQ	OVBC	Fri, Nov 13, 2009	21.04	21.23	20.34	20.70
1737	NASDAQ	OVBC	Thu, Nov 12, 2009	22.71	22.74	21.73	21.97
1736	NASDAQ	OVBC	Wed, Nov 11, 2009	23.17	23.94	22.70	23.12
1735	NASDAQ	OVBC	Tue, Nov 10, 2009	22.22	23.50	22.22	23.01
1734	NASDAQ	OVBC	Mon, Nov 9, 2009	21.60	22.30	21.24	22.30
1733	NASDAQ	OVBC	Fri, Nov 6, 2009	21.10	21.85	21.10	21.45
1732	NASDAQ	OVBC	Thu, Nov 5, 2009	21.70	21.70	21.07	21.24
1731	NASDAQ	OVBC	Wed, Nov 4, 2009	21.83	22.04	21.44	21.65
1730	NASDAQ	OVBC	Tue, Nov 3, 2009	21.97	23.70	21.50	21.86
1729	NASDAQ	OVBC	Mon, Nov 2, 2009	22.11	22.11	21.78	22.00
1728	NASDAQ	OVBC	Fri, Oct 30, 2009	22.50	22.90	22.00	22.15
1727	NASDAQ	OVBC	Thu, Oct 29, 2009	22.85	22.85	22.50	22.50
1726	NASDAQ	OVBC	Wed, Oct 28, 2009	23.24	23.49	22.99	22.99
1725	NASDAQ	OVBC	Tue, Oct 27, 2009	23.64	24.00	23.25	23.25
1724	NASDAQ	OVBC	Mon, Oct 26, 2009	24.35	24.35	23.75	23.84
1723	NASDAQ	OVBC	Fri, Oct 23, 2009	24.75	24.75	24.55	24.63
1722	NASDAQ	OVBC	Thu, Oct 22, 2009	25.66	25.66	25.07	25.34
1721	NASDAQ	OVBC	Wed, Oct 21, 2009	25.96	25.96	25.57	25.66
1720	NASDAQ	OVBC	Tue, Oct 20, 2009	26.04	26.04	25.88	25.88
1719	NASDAQ	OVBC	Mon, Oct 19, 2009	26.25	26.27	26.10	26.20
1718	NASDAQ	OVBC	Fri, Oct 16, 2009	26.62	26.62	26.10	26.10
1717	NASDAQ	OVBC	Thu, Oct 15, 2009	26.32	26.76	26.32	26.76
1716	NASDAQ	OVBC	Wed, Oct 14, 2009	26.30	26.74	26.10	26.49
1715	NASDAQ	OVBC	Tue, Oct 13, 2009	26.22	26.41	26.10	26.10
1714	NASDAQ	OVBC	Mon, Oct 12, 2009	26.97	26.97	26.10	26.10
1713	NASDAQ	OVBC	Fri, Oct 9, 2009	26.38	26.97	26.18	26.33
1712	NASDAQ	OVBC	Thu, Oct 8, 2009	26.27	26.46	26.00	26.46
1711	NASDAQ	OVBC	Wed, Oct 7, 2009	26.03	28.50	26.02	26.15
1710	NASDAQ	OVBC	Tue, Oct 6, 2009	26.38	26.58	26.18	26.58
1709	NASDAQ	OVBC	Mon, Oct 5, 2009	25.90	26.30	25.90	26.13
1708	NASDAQ	OVBC	Fri, Oct 2, 2009	26.05	26.20	25.91	26.02
1707	NASDAQ	OVBC	Thu, Oct 1, 2009	26.08	26.34	26.04	26.04
1706	NASDAQ	OVBC	Wed, Sep 30, 2009	26.17	26.65	26.17	26.50
1705	NASDAQ	OVBC	Tue, Sep 29, 2009	26.13	26.74	26.13	26.57
1704	NASDAQ	OVBC	Mon, Sep 28, 2009	26.33	26.50	26.15	26.50
1703	NASDAQ	OVBC	Fri, Sep 25, 2009	26.21	26.35	26.08	26.33
1702	NASDAQ	OVBC	Thu, Sep 24, 2009	26.46	26.49	25.87	26.11
1701	NASDAQ	OVBC	Wed, Sep 23, 2009	27.25	27.25	25.90	25.91
1700	NASDAQ	OVBC	Tue, Sep 22, 2009	26.12	26.61	26.07	26.61
1699	NASDAQ	OVBC	Mon, Sep 21, 2009	26.65	26.95	26.02	26.15
1698	NASDAQ	OVBC	Fri, Sep 18, 2009	26.74	27.99	26.58	26.58
1697	NASDAQ	OVBC	Thu, Sep 17, 2009	26.88	26.90	26.77	26.77
1696	NASDAQ	OVBC	Wed, Sep 16, 2009	26.37	27.00	26.12	26.29
1695	NASDAQ	OVBC	Tue, Sep 15, 2009	26.61	27.13	26.09	26.27
1694	NASDAQ	OVBC	Mon, Sep 14, 2009	26.62	26.85	25.65	26.74
1693	NASDAQ	OVBC	Fri, Sep 11, 2009	26.22	26.66	25.75	25.79
1692	NASDAQ	OVBC	Thu, Sep 10, 2009	26.90	26.90	25.34	26.22
1691	NASDAQ	OVBC	Wed, Sep 9, 2009	26.03	26.44	26.03	26.33
1690	NASDAQ	OVBC	Tue, Sep 8, 2009	26.95	26.95	26.03	26.54
1689	NASDAQ	OVBC	Fri, Sep 4, 2009	26.02	26.52	26.02	26.52
1688	NASDAQ	OVBC	Thu, Sep 3, 2009	27.18	27.18	26.00	26.46
1687	NASDAQ	OVBC	Wed, Sep 2, 2009	27.94	27.94	27.00	27.18
1686	NASDAQ	OVBC	Tue, Sep 1, 2009	28.82	29.30	27.79	27.86
1685	NASDAQ	OVBC	Mon, Aug 31, 2009	29.18	29.40	28.74	28.92
1684	NASDAQ	OVBC	Fri, Aug 28, 2009	29.59	29.59	29.04	29.27
1683	NASDAQ	OVBC	Thu, Aug 27, 2009	29.02	29.65	29.02	29.59
1682	NASDAQ	OVBC	Wed, Aug 26, 2009	29.49	29.49	29.00	29.35
1681	NASDAQ	OVBC	Tue, Aug 25, 2009	29.42	29.50	29.21	29.29
1680	NASDAQ	OVBC	Mon, Aug 24, 2009	29.46	29.54	29.10	29.23
1679	NASDAQ	OVBC	Fri, Aug 21, 2009	29.75	29.75	29.45	29.52
1678	NASDAQ	OVBC	Thu, Aug 20, 2009	29.75	29.85	29.17	29.67
1677	NASDAQ	OVBC	Wed, Aug 19, 2009	29.43	29.81	29.42	29.65
1676	NASDAQ	OVBC	Tue, Aug 18, 2009	29.75	29.75	29.56	29.74
1675	NASDAQ	OVBC	Mon, Aug 17, 2009	29.58	29.75	29.40	29.57
1674	NASDAQ	OVBC	Fri, Aug 14, 2009	29.61	29.91	29.40	29.55
1673	NASDAQ	OVBC	Thu, Aug 13, 2009	29.70	29.98	29.40	29.69
1672	NASDAQ	OVBC	Wed, Aug 12, 2009	29.43	29.80	29.40	29.80
1671	NASDAQ	OVBC	Tue, Aug 11, 2009	29.71	29.73	28.58	29.40
1670	NASDAQ	OVBC	Mon, Aug 10, 2009	29.11	30.00	28.58	29.65
1669	NASDAQ	OVBC	Fri, Aug 7, 2009	29.88	29.88	29.35	29.39
1668	NASDAQ	OVBC	Thu, Aug 6, 2009	29.75	29.75	29.17	29.55
1667	NASDAQ	OVBC	Wed, Aug 5, 2009	29.26	29.55	29.24	29.55
1666	NASDAQ	OVBC	Tue, Aug 4, 2009	29.31	29.50	29.24	29.50
1665	NASDAQ	OVBC	Mon, Aug 3, 2009	29.21	29.50	29.20	29.49
1664	NASDAQ	OVBC	Fri, Jul 31, 2009	29.65	29.65	29.13	29.46
1663	NASDAQ	OVBC	Thu, Jul 30, 2009	29.49	29.75	29.33	29.56
1662	NASDAQ	OVBC	Wed, Jul 29, 2009	29.69	29.69	29.05	29.39
1661	NASDAQ	OVBC	Tue, Jul 28, 2009	30.00	30.00	29.02	29.55
1660	NASDAQ	OVBC	Mon, Jul 27, 2009	29.66	29.75	29.12	29.50
1659	NASDAQ	OVBC	Fri, Jul 24, 2009	29.00	29.75	29.00	29.53
1658	NASDAQ	OVBC	Thu, Jul 23, 2009	29.35	29.52	29.21	29.52
1657	NASDAQ	OVBC	Wed, Jul 22, 2009	29.58	29.58	29.05	29.50
1656	NASDAQ	OVBC	Tue, Jul 21, 2009	29.00	29.71	29.00	29.55
1655	NASDAQ	OVBC	Mon, Jul 20, 2009	29.55	29.75	29.46	29.54
1654	NASDAQ	OVBC	Fri, Jul 17, 2009	29.75	29.75	29.01	29.61
1653	NASDAQ	OVBC	Thu, Jul 16, 2009	29.69	29.93	29.22	29.50
1652	NASDAQ	OVBC	Wed, Jul 15, 2009	30.00	30.00	27.89	29.71
1651	NASDAQ	OVBC	Tue, Jul 14, 2009	29.78	29.98	29.00	29.75
1650	NASDAQ	OVBC	Mon, Jul 13, 2009	29.59	29.90	29.59	29.90
1649	NASDAQ	OVBC	Fri, Jul 10, 2009	29.69	29.95	29.07	29.63
1648	NASDAQ	OVBC	Thu, Jul 9, 2009	29.47	29.97	29.37	29.59
1647	NASDAQ	OVBC	Wed, Jul 8, 2009	30.00	30.00	29.09	29.32
1646	NASDAQ	OVBC	Tue, Jul 7, 2009	30.25	30.25	29.50	29.50
1645	NASDAQ	OVBC	Mon, Jul 6, 2009	29.38	30.25	29.38	30.25
1644	NASDAQ	OVBC	Thu, Jul 2, 2009	30.25	30.25	28.62	29.24
1643	NASDAQ	OVBC	Wed, Jul 1, 2009	29.97	30.69	29.81	30.25
1642	NASDAQ	OVBC	Tue, Jun 30, 2009	30.09	30.20	28.54	29.34
1641	NASDAQ	OVBC	Mon, Jun 29, 2009	32.00	32.00	28.78	30.00
1640	NASDAQ	OVBC	Fri, Jun 26, 2009	30.25	32.31	29.77	32.28
1639	NASDAQ	OVBC	Thu, Jun 25, 2009	29.90	30.43	29.70	30.36
1638	NASDAQ	OVBC	Wed, Jun 24, 2009	29.37	29.67	29.37	29.41
1637	NASDAQ	OVBC	Tue, Jun 23, 2009	29.47	29.47	28.20	28.62
1636	NASDAQ	OVBC	Mon, Jun 22, 2009	29.31	29.65	28.50	29.45
1635	NASDAQ	OVBC	Fri, Jun 19, 2009	29.99	29.99	29.31	29.65
1634	NASDAQ	OVBC	Thu, Jun 18, 2009	29.49	29.76	29.48	29.76
1633	NASDAQ	OVBC	Wed, Jun 17, 2009	30.25	30.25	29.00	30.24
1632	NASDAQ	OVBC	Tue, Jun 16, 2009	29.99	30.80	29.16	30.45
1631	NASDAQ	OVBC	Mon, Jun 15, 2009	27.98	31.00	27.50	30.00
1630	NASDAQ	OVBC	Fri, Jun 12, 2009	27.40	27.72	26.76	27.25
1629	NASDAQ	OVBC	Thu, Jun 11, 2009	27.40	27.40	26.00	27.40
1628	NASDAQ	OVBC	Wed, Jun 10, 2009	27.40	27.40	27.35	27.40
1627	NASDAQ	OVBC	Tue, Jun 9, 2009	25.72	27.49	25.72	27.49
1626	NASDAQ	OVBC	Mon, Jun 8, 2009	24.80	25.00	24.80	25.00
1625	NASDAQ	OVBC	Fri, Jun 5, 2009	24.29	24.72	24.28	24.72
1624	NASDAQ	OVBC	Thu, Jun 4, 2009	24.00	24.00	23.72	24.00
1623	NASDAQ	OVBC	Wed, Jun 3, 2009	23.46	24.00	23.00	23.52
1622	NASDAQ	OVBC	Tue, Jun 2, 2009	23.92	23.92	23.00	23.00
1621	NASDAQ	OVBC	Mon, Jun 1, 2009	23.00	24.11	23.00	23.04
1620	NASDAQ	OVBC	Fri, May 29, 2009	24.15	24.15	23.00	23.00
1619	NASDAQ	OVBC	Thu, May 28, 2009	23.00	23.00	23.00	23.00
1618	NASDAQ	OVBC	Wed, May 27, 2009	23.02	24.30	23.02	24.30
1617	NASDAQ	OVBC	Tue, May 26, 2009	23.99	24.30	23.86	23.86
1616	NASDAQ	OVBC	Fri, May 22, 2009	23.00	23.00	22.97	23.00
1615	NASDAQ	OVBC	Thu, May 21, 2009	22.25	22.29	22.25	22.25
1614	NASDAQ	OVBC	Wed, May 20, 2009	23.62	23.62	23.00	23.00
1613	NASDAQ	OVBC	Mon, May 18, 2009	22.00	22.00	22.00	22.00
1612	NASDAQ	OVBC	Fri, May 15, 2009	23.75	23.80	22.01	22.08
1611	NASDAQ	OVBC	Wed, May 13, 2009	23.75	23.75	23.75	23.75
1610	NASDAQ	OVBC	Mon, May 11, 2009	22.75	22.75	22.75	22.75
1609	NASDAQ	OVBC	Thu, May 7, 2009	23.49	23.49	23.49	23.49
1608	NASDAQ	OVBC	Fri, May 1, 2009	21.76	21.76	21.76	21.76
1607	NASDAQ	OVBC	Thu, Apr 30, 2009	22.60	22.60	22.35	22.35
1606	NASDAQ	OVBC	Wed, Apr 29, 2009	22.10	22.10	22.10	22.10
1605	NASDAQ	OVBC	Tue, Apr 28, 2009	21.67	21.67	21.67	21.67
1604	NASDAQ	OVBC	Mon, Apr 27, 2009	21.50	21.50	21.50	21.50
1603	NASDAQ	OVBC	Thu, Apr 23, 2009	21.55	21.55	21.55	21.55
1602	NASDAQ	OVBC	Wed, Apr 22, 2009	22.52	22.52	22.52	22.52
1601	NASDAQ	OVBC	Tue, Apr 21, 2009	21.50	21.50	21.50	21.50
1600	NASDAQ	OVBC	Mon, Apr 20, 2009	22.35	22.35	22.35	22.35
1599	NASDAQ	OVBC	Wed, Apr 15, 2009	21.55	21.55	21.55	21.55
1598	NASDAQ	OVBC	Tue, Apr 14, 2009	22.60	22.60	22.60	22.60
1597	NASDAQ	OVBC	Mon, Apr 13, 2009	22.35	22.35	22.35	22.35
1596	NASDAQ	OVBC	Tue, Apr 7, 2009	22.50	22.60	22.50	22.55
1595	NASDAQ	OVBC	Mon, Apr 6, 2009	21.30	21.30	21.30	21.30
1594	NASDAQ	OVBC	Fri, Apr 3, 2009	22.60	22.60	22.60	22.60
1593	NASDAQ	OVBC	Thu, Apr 2, 2009	22.00	22.00	22.00	22.00
1592	NASDAQ	OVBC	Wed, Apr 1, 2009	21.92	22.00	21.92	22.00
1591	NASDAQ	OVBC	Tue, Mar 31, 2009	21.00	21.00	21.00	21.00
1590	NASDAQ	OVBC	Mon, Mar 23, 2009	21.50	21.50	21.00	21.25
1589	NASDAQ	OVBC	Fri, Mar 20, 2009	21.00	21.00	21.00	21.00
1588	NASDAQ	OVBC	Thu, Mar 19, 2009	21.00	21.00	21.00	21.00
1587	NASDAQ	OVBC	Wed, Mar 18, 2009	21.79	22.29	21.79	22.29
1586	NASDAQ	OVBC	Mon, Mar 16, 2009	21.00	21.00	21.00	21.00
1585	NASDAQ	OVBC	Thu, Mar 12, 2009	21.00	21.00	20.25	20.25
1584	NASDAQ	OVBC	Wed, Mar 11, 2009	20.59	20.60	20.59	20.60
1583	NASDAQ	OVBC	Tue, Mar 10, 2009	20.00	20.00	20.00	20.00
1582	NASDAQ	OVBC	Mon, Mar 9, 2009	20.00	20.01	20.00	20.00
1581	NASDAQ	OVBC	Thu, Mar 5, 2009	20.00	20.05	19.60	20.05
1580	NASDAQ	OVBC	Tue, Mar 3, 2009	19.25	19.25	19.25	19.25
1579	NASDAQ	OVBC	Thu, Feb 26, 2009	20.00	20.00	20.00	20.00
1578	NASDAQ	OVBC	Mon, Feb 23, 2009	19.00	19.00	19.00	19.00
1577	NASDAQ	OVBC	Fri, Feb 13, 2009	20.98	20.98	20.98	20.98
1576	NASDAQ	OVBC	Wed, Feb 11, 2009	19.00	19.00	19.00	19.00
1575	NASDAQ	OVBC	Tue, Feb 10, 2009	19.50	19.50	19.50	19.50
1574	NASDAQ	OVBC	Fri, Jan 30, 2009	18.85	18.85	18.85	18.85
1573	NASDAQ	OVBC	Thu, Jan 29, 2009	18.85	18.85	18.85	18.85
1572	NASDAQ	OVBC	Wed, Jan 28, 2009	19.24	19.25	19.24	19.25
1571	NASDAQ	OVBC	Mon, Jan 26, 2009	19.25	19.26	19.25	19.25
1570	NASDAQ	OVBC	Fri, Jan 23, 2009	19.75	19.75	19.25	19.25
1569	NASDAQ	OVBC	Wed, Jan 21, 2009	19.25	19.25	19.25	19.25
1568	NASDAQ	OVBC	Tue, Jan 20, 2009	19.25	19.25	19.25	19.25
1567	NASDAQ	OVBC	Fri, Jan 16, 2009	19.25	19.25	19.25	19.25
1566	NASDAQ	OVBC	Wed, Jan 14, 2009	19.49	20.00	19.11	19.11
1565	NASDAQ	OVBC	Tue, Jan 13, 2009	19.49	19.50	19.00	19.00
1564	NASDAQ	OVBC	Mon, Jan 12, 2009	19.25	19.47	19.25	19.47
1563	NASDAQ	OVBC	Mon, Jan 5, 2009	19.87	19.87	19.87	19.87
1562	NASDAQ	OVBC	Fri, Jan 2, 2009	18.28	18.28	18.00	18.00
1561	NASDAQ	OVBC	Wed, Dec 31, 2008	18.33	18.33	18.00	18.00
1560	NASDAQ	OVBC	Mon, Dec 29, 2008	18.50	19.00	18.00	18.70
1559	NASDAQ	OVBC	Fri, Dec 26, 2008	18.54	18.54	18.54	18.54
1558	NASDAQ	OVBC	Wed, Dec 24, 2008	19.76	19.76	19.76	19.76
1557	NASDAQ	OVBC	Tue, Dec 23, 2008	19.00	19.00	19.00	19.00
1556	NASDAQ	OVBC	Fri, Dec 19, 2008	19.00	19.00	19.00	19.00
1555	NASDAQ	OVBC	Wed, Dec 17, 2008	19.03	20.24	18.60	20.24
1554	NASDAQ	OVBC	Tue, Dec 16, 2008	19.01	19.01	19.01	19.01
1553	NASDAQ	OVBC	Tue, Dec 2, 2008	19.00	19.00	19.00	19.00
1552	NASDAQ	OVBC	Tue, Nov 25, 2008	19.00	19.07	19.00	19.07
1551	NASDAQ	OVBC	Fri, Nov 21, 2008	19.23	19.23	19.23	19.23
1550	NASDAQ	OVBC	Thu, Nov 20, 2008	19.00	19.00	19.00	19.00
1549	NASDAQ	OVBC	Wed, Nov 19, 2008	19.01	19.01	19.00	19.00
1548	NASDAQ	OVBC	Tue, Nov 18, 2008	19.01	19.01	19.00	19.00
1547	NASDAQ	OVBC	Fri, Nov 14, 2008	19.34	19.35	19.34	19.35
1546	NASDAQ	OVBC	Thu, Nov 13, 2008	19.00	19.00	19.00	19.00
1545	NASDAQ	OVBC	Tue, Nov 11, 2008	19.90	19.90	19.90	19.90
1544	NASDAQ	OVBC	Mon, Nov 10, 2008	19.50	19.50	19.00	19.00
1543	NASDAQ	OVBC	Fri, Nov 7, 2008	19.50	19.50	19.50	19.50
1542	NASDAQ	OVBC	Thu, Nov 6, 2008	18.01	18.01	18.01	18.01
1541	NASDAQ	OVBC	Wed, Nov 5, 2008	20.47	20.47	18.01	18.01
1540	NASDAQ	OVBC	Tue, Nov 4, 2008	18.50	18.50	17.65	17.65
1539	NASDAQ	OVBC	Mon, Nov 3, 2008	20.00	20.00	20.00	20.00
1538	NASDAQ	OVBC	Wed, Oct 29, 2008	19.00	19.00	19.00	19.00
1537	NASDAQ	OVBC	Tue, Oct 28, 2008	18.45	18.45	18.45	18.45
1536	NASDAQ	OVBC	Mon, Oct 27, 2008	20.00	20.00	18.45	18.45
1535	NASDAQ	OVBC	Tue, Oct 21, 2008	20.00	20.00	20.00	20.00
1534	NASDAQ	OVBC	Mon, Oct 20, 2008	21.00	21.00	21.00	21.00
1533	NASDAQ	OVBC	Tue, Oct 14, 2008	18.70	21.00	18.70	21.00
1532	NASDAQ	OVBC	Mon, Oct 13, 2008	19.75	19.75	19.75	19.75
1531	NASDAQ	OVBC	Fri, Oct 10, 2008	21.00	21.00	19.25	19.25
1530	NASDAQ	OVBC	Wed, Oct 8, 2008	20.60	20.60	20.60	20.60
1529	NASDAQ	OVBC	Mon, Oct 6, 2008	21.00	21.04	21.00	21.00
1528	NASDAQ	OVBC	Wed, Oct 1, 2008	21.80	21.80	21.20	21.20
1527	NASDAQ	OVBC	Mon, Sep 22, 2008	22.00	22.99	20.55	20.55
1526	NASDAQ	OVBC	Fri, Sep 19, 2008	22.00	22.05	22.00	22.00
1525	NASDAQ	OVBC	Thu, Sep 18, 2008	22.99	23.00	22.99	23.00
1524	NASDAQ	OVBC	Wed, Sep 17, 2008	20.00	20.00	20.00	20.00
1523	NASDAQ	OVBC	Tue, Sep 16, 2008	20.50	20.50	20.00	20.05
1522	NASDAQ	OVBC	Mon, Sep 15, 2008	23.97	23.97	22.33	22.33
1521	NASDAQ	OVBC	Thu, Sep 11, 2008	21.50	21.56	21.29	21.56
1520	NASDAQ	OVBC	Wed, Sep 10, 2008	22.50	22.50	22.50	22.50
1519	NASDAQ	OVBC	Tue, Sep 9, 2008	21.55	21.55	21.55	21.55
1518	NASDAQ	OVBC	Thu, Sep 4, 2008	22.00	22.00	22.00	22.00
1517	NASDAQ	OVBC	Tue, Aug 26, 2008	23.00	23.00	22.50	22.50
1516	NASDAQ	OVBC	Thu, Aug 21, 2008	23.90	24.00	23.90	24.00
1515	NASDAQ	OVBC	Wed, Aug 20, 2008	23.88	23.88	23.88	23.88
1514	NASDAQ	OVBC	Tue, Aug 19, 2008	24.00	24.00	24.00	24.00
1513	NASDAQ	OVBC	Mon, Aug 18, 2008	23.79	23.79	23.79	23.79
1512	NASDAQ	OVBC	Fri, Aug 15, 2008	24.18	24.19	23.80	23.80
1511	NASDAQ	OVBC	Thu, Aug 14, 2008	22.65	24.00	22.57	24.00
1510	NASDAQ	OVBC	Mon, Aug 11, 2008	24.30	24.30	22.00	24.00
1509	NASDAQ	OVBC	Wed, Aug 6, 2008	22.00	23.94	22.00	23.94
1508	NASDAQ	OVBC	Tue, Aug 5, 2008	22.10	22.10	22.10	22.10
1507	NASDAQ	OVBC	Mon, Aug 4, 2008	22.50	22.50	22.50	22.50
1506	NASDAQ	OVBC	Fri, Aug 1, 2008	23.00	23.00	23.00	23.00
1505	NASDAQ	OVBC	Thu, Jul 31, 2008	24.04	24.04	23.05	23.05
1504	NASDAQ	OVBC	Mon, Jul 28, 2008	25.50	25.50	25.50	25.50
1503	NASDAQ	OVBC	Thu, Jul 24, 2008	24.50	24.50	24.00	24.00
1502	NASDAQ	OVBC	Wed, Jul 23, 2008	24.50	24.50	24.50	24.50
1501	NASDAQ	OVBC	Tue, Jul 22, 2008	24.50	24.50	24.50	24.50
1500	NASDAQ	OVBC	Mon, Jul 21, 2008	24.50	24.50	24.50	24.50
1499	NASDAQ	OVBC	Fri, Jul 18, 2008	24.50	24.50	24.50	24.50
1498	NASDAQ	OVBC	Wed, Jul 16, 2008	25.35	25.35	25.10	25.10
1497	NASDAQ	OVBC	Mon, Jul 14, 2008	24.50	24.50	24.50	24.50
1496	NASDAQ	OVBC	Fri, Jul 11, 2008	24.50	24.50	24.50	24.50
1495	NASDAQ	OVBC	Thu, Jul 10, 2008	25.25	25.25	24.50	24.50
1494	NASDAQ	OVBC	Wed, Jul 9, 2008	24.50	24.60	24.50	24.50
1493	NASDAQ	OVBC	Tue, Jul 8, 2008	24.50	24.50	24.50	24.50
1492	NASDAQ	OVBC	Thu, Jul 3, 2008	24.50	24.50	24.50	24.50
1491	NASDAQ	OVBC	Wed, Jul 2, 2008	25.00	25.00	24.50	24.50
1490	NASDAQ	OVBC	Tue, Jul 1, 2008	25.00	25.00	25.00	25.00
1489	NASDAQ	OVBC	Fri, Jun 27, 2008	25.00	25.00	25.00	25.00
1488	NASDAQ	OVBC	Thu, Jun 26, 2008	25.00	25.00	25.00	25.00
1487	NASDAQ	OVBC	Wed, Jun 25, 2008	25.00	25.00	25.00	25.00
1486	NASDAQ	OVBC	Tue, Jun 24, 2008	25.00	25.00	25.00	25.00
1485	NASDAQ	OVBC	Mon, Jun 23, 2008	25.00	25.00	25.00	25.00
1484	NASDAQ	OVBC	Fri, Jun 20, 2008	25.00	25.00	25.00	25.00
1483	NASDAQ	OVBC	Tue, Jun 17, 2008	25.02	25.02	25.00	25.00
1482	NASDAQ	OVBC	Thu, Jun 12, 2008	25.65	25.65	25.00	25.00
1481	NASDAQ	OVBC	Tue, Jun 10, 2008	25.65	25.65	25.65	25.65
1480	NASDAQ	OVBC	Mon, Jun 9, 2008	25.00	25.00	25.00	25.00
1479	NASDAQ	OVBC	Thu, Jun 5, 2008	25.00	25.00	25.00	25.00
1478	NASDAQ	OVBC	Fri, May 30, 2008	25.00	25.10	25.00	25.10
1477	NASDAQ	OVBC	Thu, May 29, 2008	25.00	25.00	25.00	25.00
1476	NASDAQ	OVBC	Wed, May 28, 2008	25.02	25.02	25.02	25.02
1475	NASDAQ	OVBC	Tue, May 27, 2008	25.05	25.05	25.00	25.00
1474	NASDAQ	OVBC	Tue, May 20, 2008	25.00	25.00	25.00	25.00
1473	NASDAQ	OVBC	Mon, May 12, 2008	25.00	25.65	25.00	25.00
1472	NASDAQ	OVBC	Tue, May 6, 2008	25.00	25.00	25.00	25.00
1471	NASDAQ	OVBC	Mon, May 5, 2008	25.00	25.00	25.00	25.00
1470	NASDAQ	OVBC	Fri, May 2, 2008	25.00	25.00	25.00	25.00
1469	NASDAQ	OVBC	Fri, Apr 25, 2008	25.05	25.05	25.05	25.05
1468	NASDAQ	OVBC	Thu, Apr 24, 2008	25.11	25.11	25.00	25.00
1467	NASDAQ	OVBC	Wed, Apr 23, 2008	25.25	25.25	25.25	25.25
1466	NASDAQ	OVBC	Tue, Apr 22, 2008	25.00	25.00	25.00	25.00
1465	NASDAQ	OVBC	Mon, Apr 21, 2008	26.25	26.25	26.25	26.25
1464	NASDAQ	OVBC	Fri, Apr 18, 2008	25.00	25.00	25.00	25.00
1463	NASDAQ	OVBC	Thu, Apr 17, 2008	25.11	25.26	25.00	25.00
1462	NASDAQ	OVBC	Mon, Apr 14, 2008	25.07	25.07	25.00	25.00
1461	NASDAQ	OVBC	Fri, Apr 11, 2008	25.10	25.10	25.10	25.10
1460	NASDAQ	OVBC	Thu, Apr 10, 2008	25.01	25.01	25.01	25.01
1459	NASDAQ	OVBC	Tue, Apr 8, 2008	25.00	25.00	25.00	25.00
1458	NASDAQ	OVBC	Fri, Apr 4, 2008	25.00	25.00	25.00	25.00
1457	NASDAQ	OVBC	Wed, Apr 2, 2008	25.00	25.00	25.00	25.00
1456	NASDAQ	OVBC	Tue, Apr 1, 2008	25.00	25.00	25.00	25.00
1455	NASDAQ	OVBC	Mon, Mar 31, 2008	25.00	25.01	25.00	25.01
1454	NASDAQ	OVBC	Fri, Mar 28, 2008	25.00	25.00	25.00	25.00
1453	NASDAQ	OVBC	Tue, Mar 25, 2008	25.00	25.00	25.00	25.00
1452	NASDAQ	OVBC	Thu, Mar 20, 2008	25.00	25.00	25.00	25.00
1451	NASDAQ	OVBC	Mon, Mar 17, 2008	25.00	25.00	25.00	25.00
1450	NASDAQ	OVBC	Thu, Mar 13, 2008	25.00	25.00	25.00	25.00
1449	NASDAQ	OVBC	Fri, Mar 7, 2008	25.00	25.00	25.00	25.00
1448	NASDAQ	OVBC	Mon, Mar 3, 2008	25.00	25.00	25.00	25.00
1447	NASDAQ	OVBC	Fri, Feb 29, 2008	25.00	25.00	25.00	25.00
1446	NASDAQ	OVBC	Thu, Feb 21, 2008	25.03	25.03	25.00	25.00
1445	NASDAQ	OVBC	Wed, Feb 20, 2008	25.06	25.06	25.06	25.06
1444	NASDAQ	OVBC	Tue, Feb 19, 2008	25.00	25.00	25.00	25.00
1443	NASDAQ	OVBC	Wed, Feb 13, 2008	25.78	25.78	25.78	25.78
1442	NASDAQ	OVBC	Tue, Feb 12, 2008	25.00	26.65	25.00	26.65
1441	NASDAQ	OVBC	Mon, Feb 11, 2008	25.55	26.44	25.55	26.44
1440	NASDAQ	OVBC	Mon, Feb 4, 2008	25.05	25.05	25.05	25.05
1439	NASDAQ	OVBC	Thu, Jan 31, 2008	25.00	26.44	25.00	26.44
1438	NASDAQ	OVBC	Wed, Jan 30, 2008	25.00	25.00	25.00	25.00
1437	NASDAQ	OVBC	Tue, Jan 29, 2008	25.00	25.00	25.00	25.00
1436	NASDAQ	OVBC	Thu, Jan 24, 2008	25.75	25.75	25.00	25.00
1435	NASDAQ	OVBC	Wed, Jan 23, 2008	25.00	25.75	25.00	25.75
1434	NASDAQ	OVBC	Fri, Jan 18, 2008	25.50	25.50	25.00	25.00
1433	NASDAQ	OVBC	Thu, Jan 17, 2008	25.00	25.00	25.00	25.00
1432	NASDAQ	OVBC	Mon, Jan 14, 2008	25.00	25.38	25.00	25.00
1431	NASDAQ	OVBC	Fri, Jan 11, 2008	25.00	25.00	25.00	25.00
1430	NASDAQ	OVBC	Thu, Jan 10, 2008	25.75	25.75	25.75	25.75
1429	NASDAQ	OVBC	Wed, Jan 9, 2008	25.00	25.00	25.00	25.00
1428	NASDAQ	OVBC	Tue, Jan 8, 2008	25.74	25.74	25.74	25.74
1427	NASDAQ	OVBC	Fri, Jan 4, 2008	25.00	25.03	25.00	25.00
1426	NASDAQ	OVBC	Thu, Jan 3, 2008	25.00	25.00	25.00	25.00
1425	NASDAQ	OVBC	Wed, Jan 2, 2008	25.00	25.00	25.00	25.00
1424	NASDAQ	OVBC	Thu, Dec 27, 2007	25.50	25.50	25.50	25.50
1423	NASDAQ	OVBC	Thu, Dec 20, 2007	25.00	25.01	25.00	25.00
1422	NASDAQ	OVBC	Wed, Dec 12, 2007	25.00	25.00	25.00	25.00
1421	NASDAQ	OVBC	Fri, Dec 7, 2007	25.00	25.00	25.00	25.00
1420	NASDAQ	OVBC	Wed, Dec 5, 2007	25.00	25.00	25.00	25.00
1419	NASDAQ	OVBC	Tue, Dec 4, 2007	25.01	25.01	25.00	25.00
1418	NASDAQ	OVBC	Mon, Dec 3, 2007	25.00	25.00	25.00	25.00
1417	NASDAQ	OVBC	Fri, Nov 30, 2007	25.49	25.49	25.49	25.49
1416	NASDAQ	OVBC	Thu, Nov 29, 2007	25.00	25.00	25.00	25.00
1415	NASDAQ	OVBC	Fri, Nov 23, 2007	25.00	25.00	25.00	25.00
1414	NASDAQ	OVBC	Wed, Nov 21, 2007	25.00	25.00	25.00	25.00
1413	NASDAQ	OVBC	Tue, Nov 20, 2007	25.00	25.00	25.00	25.00
1412	NASDAQ	OVBC	Mon, Nov 19, 2007	25.01	25.02	25.01	25.02
1411	NASDAQ	OVBC	Fri, Nov 16, 2007	25.00	25.00	24.60	25.00
1410	NASDAQ	OVBC	Thu, Nov 15, 2007	25.95	25.95	25.86	25.86
1409	NASDAQ	OVBC	Wed, Nov 14, 2007	25.01	25.47	25.00	25.47
1408	NASDAQ	OVBC	Tue, Nov 13, 2007	25.47	25.95	25.47	25.94
1407	NASDAQ	OVBC	Mon, Nov 12, 2007	25.95	25.95	25.01	25.01
1406	NASDAQ	OVBC	Mon, Nov 5, 2007	25.00	25.00	25.00	25.00
1405	NASDAQ	OVBC	Fri, Nov 2, 2007	25.00	25.00	25.00	25.00
1404	NASDAQ	OVBC	Mon, Oct 29, 2007	25.00	25.00	25.00	25.00
1403	NASDAQ	OVBC	Fri, Oct 26, 2007	25.00	25.00	25.00	25.00
1402	NASDAQ	OVBC	Wed, Oct 24, 2007	25.50	25.50	25.50	25.50
1401	NASDAQ	OVBC	Mon, Oct 22, 2007	25.00	25.00	25.00	25.00
1400	NASDAQ	OVBC	Fri, Oct 19, 2007	25.00	25.00	25.00	25.00
1399	NASDAQ	OVBC	Thu, Oct 18, 2007	25.00	25.00	25.00	25.00
1398	NASDAQ	OVBC	Wed, Oct 17, 2007	25.00	25.00	25.00	25.00
1397	NASDAQ	OVBC	Wed, Oct 10, 2007	25.00	25.00	25.00	25.00
1396	NASDAQ	OVBC	Fri, Oct 5, 2007	25.00	25.00	25.00	25.00
1395	NASDAQ	OVBC	Tue, Sep 25, 2007	25.00	25.00	25.00	25.00
1394	NASDAQ	OVBC	Mon, Sep 24, 2007	25.00	25.00	25.00	25.00
1393	NASDAQ	OVBC	Fri, Sep 21, 2007	25.00	25.00	25.00	25.00
1392	NASDAQ	OVBC	Fri, Sep 14, 2007	25.37	25.37	25.10	25.10
1391	NASDAQ	OVBC	Wed, Sep 12, 2007	25.00	25.00	25.00	25.00
1390	NASDAQ	OVBC	Tue, Sep 11, 2007	25.00	25.00	25.00	25.00
1389	NASDAQ	OVBC	Fri, Aug 31, 2007	25.03	25.03	25.00	25.00
1388	NASDAQ	OVBC	Wed, Aug 29, 2007	25.00	25.00	25.00	25.00
1387	NASDAQ	OVBC	Mon, Aug 27, 2007	25.00	25.01	25.00	25.00
1386	NASDAQ	OVBC	Thu, Aug 23, 2007	25.00	25.00	25.00	25.00
1385	NASDAQ	OVBC	Wed, Aug 22, 2007	25.03	25.03	25.00	25.00
1384	NASDAQ	OVBC	Mon, Aug 20, 2007	25.00	25.00	25.00	25.00
1383	NASDAQ	OVBC	Fri, Aug 17, 2007	25.00	25.00	25.00	25.00
1382	NASDAQ	OVBC	Wed, Aug 15, 2007	25.00	25.00	25.00	25.00
1381	NASDAQ	OVBC	Fri, Aug 10, 2007	25.25	25.25	25.00	25.00
1380	NASDAQ	OVBC	Tue, Aug 7, 2007	25.50	25.50	25.00	25.00
1379	NASDAQ	OVBC	Mon, Aug 6, 2007	25.00	25.00	25.00	25.00
1378	NASDAQ	OVBC	Wed, Aug 1, 2007	25.00	25.00	25.00	25.00
1377	NASDAQ	OVBC	Tue, Jul 31, 2007	25.00	25.00	25.00	25.00
1376	NASDAQ	OVBC	Fri, Jul 27, 2007	25.00	25.00	25.00	25.00
1375	NASDAQ	OVBC	Thu, Jul 26, 2007	25.50	25.73	25.50	25.73
1374	NASDAQ	OVBC	Wed, Jul 25, 2007	25.00	25.00	25.00	25.00
1373	NASDAQ	OVBC	Mon, Jul 23, 2007	25.00	25.11	25.00	25.11
1372	NASDAQ	OVBC	Fri, Jul 20, 2007	25.00	25.00	25.00	25.00
1371	NASDAQ	OVBC	Thu, Jul 19, 2007	25.00	25.72	25.00	25.38
1370	NASDAQ	OVBC	Wed, Jul 18, 2007	25.00	25.66	25.00	25.25
1369	NASDAQ	OVBC	Tue, Jul 17, 2007	25.00	25.06	25.00	25.06
1368	NASDAQ	OVBC	Fri, Jul 13, 2007	25.02	25.02	25.00	25.00
1367	NASDAQ	OVBC	Thu, Jul 12, 2007	25.01	25.01	25.01	25.01
1366	NASDAQ	OVBC	Tue, Jul 10, 2007	25.16	25.16	25.00	25.00
1365	NASDAQ	OVBC	Mon, Jul 9, 2007	25.31	25.31	25.31	25.31
1364	NASDAQ	OVBC	Fri, Jul 6, 2007	25.03	25.03	25.00	25.02
1363	NASDAQ	OVBC	Thu, Jul 5, 2007	25.00	25.00	25.00	25.00
1362	NASDAQ	OVBC	Mon, Jul 2, 2007	25.00	25.24	25.00	25.00
1361	NASDAQ	OVBC	Fri, Jun 29, 2007	25.20	25.20	25.10	25.10
1360	NASDAQ	OVBC	Tue, Jun 26, 2007	25.25	25.25	24.15	25.12
1359	NASDAQ	OVBC	Fri, Jun 22, 2007	25.25	25.25	25.25	25.25
1358	NASDAQ	OVBC	Thu, Jun 21, 2007	25.25	25.25	25.25	25.25
1357	NASDAQ	OVBC	Mon, Jun 18, 2007	25.25	25.25	25.25	25.25
1356	NASDAQ	OVBC	Thu, Jun 14, 2007	25.25	25.25	25.25	25.25
1355	NASDAQ	OVBC	Mon, Jun 11, 2007	25.25	25.25	25.25	25.25
1354	NASDAQ	OVBC	Thu, Jun 7, 2007	25.25	25.28	25.25	25.26
1353	NASDAQ	OVBC	Tue, Jun 5, 2007	25.25	25.25	25.25	25.25
1352	NASDAQ	OVBC	Mon, Jun 4, 2007	25.25	25.25	25.25	25.25
1351	NASDAQ	OVBC	Fri, Jun 1, 2007	25.25	25.66	25.25	25.35
1350	NASDAQ	OVBC	Tue, May 29, 2007	25.25	25.25	25.25	25.25
1349	NASDAQ	OVBC	Fri, May 25, 2007	25.25	25.25	25.25	25.25
1348	NASDAQ	OVBC	Wed, May 23, 2007	25.25	25.25	25.25	25.25
1347	NASDAQ	OVBC	Tue, May 22, 2007	25.25	25.25	25.25	25.25
1346	NASDAQ	OVBC	Mon, May 21, 2007	25.25	25.25	25.25	25.25
1345	NASDAQ	OVBC	Wed, May 16, 2007	25.50	25.50	25.25	25.25
1344	NASDAQ	OVBC	Mon, May 14, 2007	25.25	25.25	25.25	25.25
1343	NASDAQ	OVBC	Fri, May 11, 2007	25.25	25.25	25.25	25.25
1342	NASDAQ	OVBC	Thu, May 10, 2007	25.50	25.50	25.37	25.37
1341	NASDAQ	OVBC	Tue, May 8, 2007	25.28	25.28	25.25	25.25
1340	NASDAQ	OVBC	Mon, May 7, 2007	25.25	25.26	25.25	25.25
1339	NASDAQ	OVBC	Fri, May 4, 2007	25.25	25.25	25.25	25.25
1338	NASDAQ	OVBC	Thu, May 3, 2007	25.70	25.70	25.25	25.25
1337	NASDAQ	OVBC	Wed, May 2, 2007	25.25	25.25	25.25	25.25
1336	NASDAQ	OVBC	Tue, May 1, 2007	25.17	25.30	25.17	25.20
1335	NASDAQ	OVBC	Mon, Apr 30, 2007	25.07	25.07	25.07	25.07
1334	NASDAQ	OVBC	Thu, Apr 26, 2007	25.07	25.07	25.07	25.07
1333	NASDAQ	OVBC	Wed, Apr 25, 2007	25.05	25.05	25.05	25.05
1332	NASDAQ	OVBC	Tue, Apr 24, 2007	25.43	25.43	25.25	25.26
1331	NASDAQ	OVBC	Mon, Apr 23, 2007	25.25	25.37	25.25	25.25
1330	NASDAQ	OVBC	Fri, Apr 20, 2007	25.40	25.40	25.25	25.25
1329	NASDAQ	OVBC	Thu, Apr 19, 2007	25.25	25.25	25.25	25.25
1328	NASDAQ	OVBC	Wed, Apr 18, 2007	25.25	25.26	25.25	25.26
1327	NASDAQ	OVBC	Mon, Apr 16, 2007	25.25	25.27	25.25	25.27
1326	NASDAQ	OVBC	Thu, Apr 12, 2007	25.26	25.26	25.26	25.26
1325	NASDAQ	OVBC	Mon, Apr 9, 2007	25.25	25.25	25.25	25.25
1324	NASDAQ	OVBC	Mon, Apr 2, 2007	25.25	25.25	25.25	25.25
1323	NASDAQ	OVBC	Fri, Mar 30, 2007	25.25	25.26	25.25	25.26
1322	NASDAQ	OVBC	Thu, Mar 29, 2007	25.25	25.25	25.25	25.25
1321	NASDAQ	OVBC	Wed, Mar 28, 2007	25.25	25.25	25.25	25.25
1320	NASDAQ	OVBC	Tue, Mar 27, 2007	25.25	25.25	25.25	25.25
1319	NASDAQ	OVBC	Mon, Mar 26, 2007	25.25	25.25	25.25	25.25
1318	NASDAQ	OVBC	Thu, Mar 22, 2007	25.25	25.25	25.25	25.25
1317	NASDAQ	OVBC	Fri, Mar 16, 2007	25.25	25.25	25.25	25.25
1316	NASDAQ	OVBC	Wed, Mar 14, 2007	25.50	25.50	25.35	25.35
1315	NASDAQ	OVBC	Tue, Mar 13, 2007	25.25	25.25	25.25	25.25
1314	NASDAQ	OVBC	Mon, Mar 12, 2007	25.25	25.25	25.25	25.25
1313	NASDAQ	OVBC	Fri, Mar 9, 2007	25.25	25.25	25.25	25.25
1312	NASDAQ	OVBC	Tue, Mar 6, 2007	25.25	25.25	25.25	25.25
1311	NASDAQ	OVBC	Mon, Mar 5, 2007	25.25	25.25	25.25	25.25
1310	NASDAQ	OVBC	Fri, Mar 2, 2007	25.25	25.25	25.25	25.25
1309	NASDAQ	OVBC	Thu, Mar 1, 2007	25.25	25.50	25.25	25.25
1308	NASDAQ	OVBC	Wed, Feb 28, 2007	25.50	25.50	25.50	25.50
1307	NASDAQ	OVBC	Tue, Feb 27, 2007	25.25	25.27	25.25	25.27
1306	NASDAQ	OVBC	Thu, Feb 22, 2007	25.26	25.26	25.25	25.26
1305	NASDAQ	OVBC	Tue, Feb 20, 2007	25.39	25.40	25.35	25.35
1304	NASDAQ	OVBC	Fri, Feb 16, 2007	25.35	25.39	24.86	25.25
1303	NASDAQ	OVBC	Thu, Feb 15, 2007	25.35	25.38	25.35	25.35
1302	NASDAQ	OVBC	Wed, Feb 14, 2007	25.55	25.55	25.55	25.55
1301	NASDAQ	OVBC	Tue, Feb 13, 2007	25.36	25.36	25.35	25.36
1300	NASDAQ	OVBC	Mon, Feb 12, 2007	25.65	25.65	25.35	25.35
1299	NASDAQ	OVBC	Fri, Feb 9, 2007	25.35	25.35	25.35	25.35
1298	NASDAQ	OVBC	Thu, Feb 8, 2007	25.35	25.40	25.35	25.35
1297	NASDAQ	OVBC	Wed, Feb 7, 2007	25.40	25.40	25.40	25.40
1296	NASDAQ	OVBC	Mon, Feb 5, 2007	25.40	25.40	25.38	25.40
1295	NASDAQ	OVBC	Fri, Jan 26, 2007	25.25	25.30	25.25	25.25
1294	NASDAQ	OVBC	Thu, Jan 25, 2007	25.25	25.25	25.25	25.25
1293	NASDAQ	OVBC	Wed, Jan 24, 2007	25.43	25.43	25.43	25.43
1292	NASDAQ	OVBC	Tue, Jan 23, 2007	25.25	25.25	25.25	25.25
1291	NASDAQ	OVBC	Mon, Jan 22, 2007	25.85	25.90	25.48	25.48
1290	NASDAQ	OVBC	Fri, Jan 19, 2007	25.00	25.90	25.00	25.90
1289	NASDAQ	OVBC	Thu, Jan 18, 2007	25.05	25.05	25.05	25.05
1288	NASDAQ	OVBC	Wed, Jan 17, 2007	25.75	25.75	25.18	25.75
1287	NASDAQ	OVBC	Tue, Jan 16, 2007	25.75	26.26	25.75	25.99
1286	NASDAQ	OVBC	Fri, Jan 12, 2007	26.44	26.49	25.76	26.49
1285	NASDAQ	OVBC	Thu, Jan 11, 2007	25.75	25.75	25.75	25.75
1284	NASDAQ	OVBC	Tue, Jan 9, 2007	26.00	26.50	25.50	25.72
1283	NASDAQ	OVBC	Fri, Jan 5, 2007	25.50	25.60	25.50	25.60
1282	NASDAQ	OVBC	Fri, Dec 29, 2006	25.15	25.15	25.15	25.15
1281	NASDAQ	OVBC	Thu, Dec 28, 2006	25.50	25.50	25.50	25.50
1280	NASDAQ	OVBC	Thu, Dec 21, 2006	25.15	25.18	25.15	25.18
1279	NASDAQ	OVBC	Fri, Dec 15, 2006	25.15	25.15	25.15	25.15
1278	NASDAQ	OVBC	Fri, Dec 8, 2006	25.15	25.15	25.15	25.15
1277	NASDAQ	OVBC	Thu, Dec 7, 2006	25.15	25.15	25.15	25.15
1276	NASDAQ	OVBC	Wed, Dec 6, 2006	25.15	25.20	25.15	25.15
1275	NASDAQ	OVBC	Mon, Dec 4, 2006	25.15	25.15	25.15	25.15
1274	NASDAQ	OVBC	Fri, Dec 1, 2006	25.20	25.20	25.20	25.20
1273	NASDAQ	OVBC	Wed, Nov 29, 2006	25.71	25.71	25.45	25.45
1272	NASDAQ	OVBC	Fri, Nov 24, 2006	25.15	25.15	25.15	25.15
1271	NASDAQ	OVBC	Mon, Nov 20, 2006	25.15	25.15	25.15	25.15
1270	NASDAQ	OVBC	Wed, Nov 15, 2006	25.15	25.15	25.15	25.15
1269	NASDAQ	OVBC	Tue, Nov 14, 2006	25.75	25.75	25.75	25.75
1268	NASDAQ	OVBC	Fri, Nov 10, 2006	25.25	25.77	25.15	25.40
1267	NASDAQ	OVBC	Thu, Nov 9, 2006	25.15	25.32	25.15	25.15
1266	NASDAQ	OVBC	Wed, Nov 8, 2006	25.15	25.24	25.15	25.24
1265	NASDAQ	OVBC	Thu, Nov 2, 2006	25.20	25.20	25.15	25.15
1264	NASDAQ	OVBC	Mon, Oct 30, 2006	25.15	25.23	25.15	25.23
1263	NASDAQ	OVBC	Thu, Oct 26, 2006	25.50	25.50	25.23	25.23
1262	NASDAQ	OVBC	Wed, Oct 25, 2006	25.15	25.17	25.15	25.17
1261	NASDAQ	OVBC	Mon, Oct 23, 2006	25.15	25.15	25.15	25.15
1260	NASDAQ	OVBC	Thu, Oct 19, 2006	25.45	25.45	25.45	25.45
1259	NASDAQ	OVBC	Wed, Oct 18, 2006	25.17	25.17	25.15	25.15
1258	NASDAQ	OVBC	Tue, Oct 17, 2006	25.15	25.15	25.15	25.15
1257	NASDAQ	OVBC	Mon, Oct 16, 2006	25.50	25.50	25.50	25.50
1256	NASDAQ	OVBC	Wed, Oct 11, 2006	25.15	25.15	25.15	25.15
1255	NASDAQ	OVBC	Fri, Oct 6, 2006	25.15	25.15	25.15	25.15
1254	NASDAQ	OVBC	Wed, Oct 4, 2006	25.15	25.15	25.15	25.15
1253	NASDAQ	OVBC	Tue, Oct 3, 2006	25.75	25.75	25.75	25.75
1252	NASDAQ	OVBC	Mon, Oct 2, 2006	25.18	25.18	25.18	25.18
1251	NASDAQ	OVBC	Thu, Sep 28, 2006	25.15	25.15	25.15	25.15
1250	NASDAQ	OVBC	Wed, Sep 27, 2006	25.15	25.15	25.15	25.15
1249	NASDAQ	OVBC	Tue, Sep 26, 2006	25.15	25.15	25.15	25.15
1248	NASDAQ	OVBC	Fri, Sep 22, 2006	25.15	25.15	25.15	25.15
1247	NASDAQ	OVBC	Wed, Sep 20, 2006	25.15	25.15	25.15	25.15
1246	NASDAQ	OVBC	Thu, Sep 7, 2006	25.15	25.15	25.15	25.15
1245	NASDAQ	OVBC	Fri, Sep 1, 2006	25.15	25.15	25.15	25.15
1244	NASDAQ	OVBC	Wed, Aug 30, 2006	25.26	25.30	25.25	25.25
1243	NASDAQ	OVBC	Tue, Aug 29, 2006	25.26	25.26	25.26	25.26
1242	NASDAQ	OVBC	Mon, Aug 28, 2006	25.26	25.26	25.26	25.26
1241	NASDAQ	OVBC	Fri, Aug 25, 2006	25.25	25.26	25.25	25.26
1240	NASDAQ	OVBC	Thu, Aug 24, 2006	25.25	25.25	25.25	25.25
1239	NASDAQ	OVBC	Tue, Aug 22, 2006	25.25	25.25	25.25	25.25
1238	NASDAQ	OVBC	Mon, Aug 21, 2006	25.25	25.25	25.25	25.25
1237	NASDAQ	OVBC	Wed, Aug 16, 2006	25.89	25.89	25.89	25.89
1236	NASDAQ	OVBC	Tue, Aug 15, 2006	26.00	26.00	25.74	25.74
1235	NASDAQ	OVBC	Thu, Aug 10, 2006	25.15	25.40	25.15	25.15
1234	NASDAQ	OVBC	Tue, Aug 8, 2006	25.25	25.28	25.25	25.25
1233	NASDAQ	OVBC	Mon, Aug 7, 2006	25.70	25.70	25.70	25.70
1232	NASDAQ	OVBC	Fri, Aug 4, 2006	25.15	25.15	25.15	25.15
1231	NASDAQ	OVBC	Mon, Jul 31, 2006	25.15	25.15	25.15	25.15
1230	NASDAQ	OVBC	Thu, Jul 27, 2006	25.15	25.15	25.15	25.15
1229	NASDAQ	OVBC	Mon, Jul 24, 2006	25.15	25.15	25.15	25.15
1228	NASDAQ	OVBC	Fri, Jul 21, 2006	25.29	25.30	25.15	25.15
1227	NASDAQ	OVBC	Thu, Jul 20, 2006	25.15	25.15	25.15	25.15
1226	NASDAQ	OVBC	Mon, Jul 17, 2006	25.23	25.23	25.15	25.15
1225	NASDAQ	OVBC	Wed, Jul 12, 2006	25.15	25.15	25.15	25.15
1224	NASDAQ	OVBC	Mon, Jul 10, 2006	25.15	25.15	25.15	25.15
1223	NASDAQ	OVBC	Fri, Jul 7, 2006	25.24	25.25	25.22	25.24
1222	NASDAQ	OVBC	Wed, Jul 5, 2006	25.15	25.15	25.15	25.15
1221	NASDAQ	OVBC	Mon, Jul 3, 2006	25.24	25.24	25.24	25.24
1220	NASDAQ	OVBC	Fri, Jun 30, 2006	25.15	25.15	25.15	25.15
1219	NASDAQ	OVBC	Mon, Jun 26, 2006	25.15	25.15	25.15	25.15
1218	NASDAQ	OVBC	Fri, Jun 23, 2006	25.15	25.15	25.15	25.15
1217	NASDAQ	OVBC	Wed, Jun 21, 2006	25.15	25.15	25.15	25.15
1216	NASDAQ	OVBC	Tue, Jun 20, 2006	25.15	25.15	25.15	25.15
1215	NASDAQ	OVBC	Thu, Jun 15, 2006	25.24	25.24	25.24	25.24
1214	NASDAQ	OVBC	Tue, Jun 13, 2006	25.15	25.15	25.15	25.15
1213	NASDAQ	OVBC	Fri, Jun 9, 2006	25.15	25.15	25.15	25.15
1212	NASDAQ	OVBC	Fri, Jun 2, 2006	25.15	25.15	25.15	25.15
1211	NASDAQ	OVBC	Tue, May 30, 2006	25.15	25.15	25.15	25.15
1210	NASDAQ	OVBC	Tue, May 23, 2006	25.15	25.15	25.15	25.15
1209	NASDAQ	OVBC	Fri, May 19, 2006	25.15	25.15	25.15	25.15
1208	NASDAQ	OVBC	Wed, May 17, 2006	25.15	25.15	25.15	25.15
1207	NASDAQ	OVBC	Tue, May 16, 2006	25.15	25.15	25.15	25.15
1206	NASDAQ	OVBC	Wed, May 10, 2006	25.15	25.30	25.15	25.30
1205	NASDAQ	OVBC	Thu, May 4, 2006	25.15	25.17	25.15	25.15
1204	NASDAQ	OVBC	Wed, May 3, 2006	25.15	25.15	25.15	25.15
1203	NASDAQ	OVBC	Tue, May 2, 2006	25.15	25.15	25.15	25.15
1202	NASDAQ	OVBC	Fri, Apr 28, 2006	25.27	25.27	25.27	25.27
1201	NASDAQ	OVBC	Fri, Apr 21, 2006	25.20	25.20	25.20	25.20
1200	NASDAQ	OVBC	Wed, Apr 19, 2006	25.15	25.15	25.15	25.15
1199	NASDAQ	OVBC	Wed, Apr 12, 2006	25.15	25.17	25.15	25.15
1198	NASDAQ	OVBC	Mon, Apr 10, 2006	25.15	25.15	25.15	25.15
1197	NASDAQ	OVBC	Thu, Apr 6, 2006	25.15	25.45	25.15	25.45
1196	NASDAQ	OVBC	Wed, Apr 5, 2006	25.15	25.45	25.15	25.45
1195	NASDAQ	OVBC	Fri, Mar 31, 2006	25.38	25.38	25.38	25.38
1194	NASDAQ	OVBC	Thu, Mar 30, 2006	25.15	25.17	25.15	25.15
1193	NASDAQ	OVBC	Wed, Mar 29, 2006	25.15	25.15	25.15	25.15
1192	NASDAQ	OVBC	Tue, Mar 28, 2006	25.15	25.15	25.15	25.15
1191	NASDAQ	OVBC	Fri, Mar 24, 2006	25.45	25.45	25.15	25.15
1190	NASDAQ	OVBC	Thu, Mar 23, 2006	25.15	25.15	25.15	25.15
1189	NASDAQ	OVBC	Fri, Mar 17, 2006	25.15	25.15	25.15	25.15
1188	NASDAQ	OVBC	Wed, Mar 15, 2006	25.35	25.35	25.35	25.35
1187	NASDAQ	OVBC	Mon, Mar 13, 2006	25.15	25.15	25.15	25.15
1186	NASDAQ	OVBC	Thu, Mar 9, 2006	25.15	25.15	25.15	25.15
1185	NASDAQ	OVBC	Thu, Mar 2, 2006	25.15	25.15	25.15	25.15
1184	NASDAQ	OVBC	Wed, Mar 1, 2006	25.45	25.45	25.45	25.45
1183	NASDAQ	OVBC	Tue, Feb 28, 2006	25.15	25.15	25.15	25.15
1182	NASDAQ	OVBC	Fri, Feb 24, 2006	25.15	25.15	25.15	25.15
1181	NASDAQ	OVBC	Thu, Feb 23, 2006	25.15	25.15	25.15	25.15
1180	NASDAQ	OVBC	Wed, Feb 22, 2006	25.25	25.25	25.25	25.25
1179	NASDAQ	OVBC	Tue, Feb 14, 2006	25.45	25.45	25.45	25.45
1178	NASDAQ	OVBC	Mon, Feb 13, 2006	25.45	25.45	25.45	25.45
1177	NASDAQ	OVBC	Fri, Feb 10, 2006	25.30	25.45	25.30	25.45
1176	NASDAQ	OVBC	Thu, Feb 9, 2006	25.15	25.25	25.15	25.25
1175	NASDAQ	OVBC	Wed, Feb 8, 2006	25.15	25.25	25.15	25.25
1174	NASDAQ	OVBC	Tue, Feb 7, 2006	25.15	25.23	25.15	25.22
1173	NASDAQ	OVBC	Mon, Feb 6, 2006	25.15	25.15	25.15	25.15
1172	NASDAQ	OVBC	Mon, Jan 30, 2006	25.30	25.30	25.30	25.30
1171	NASDAQ	OVBC	Thu, Jan 26, 2006	25.15	25.15	25.15	25.15
1170	NASDAQ	OVBC	Tue, Jan 24, 2006	25.25	25.25	25.25	25.25
1169	NASDAQ	OVBC	Thu, Jan 19, 2006	25.25	25.25	25.25	25.25
1168	NASDAQ	OVBC	Tue, Jan 17, 2006	25.35	25.35	25.26	25.26
1167	NASDAQ	OVBC	Thu, Jan 12, 2006	25.38	25.38	25.38	25.38
1166	NASDAQ	OVBC	Wed, Jan 11, 2006	25.11	25.11	25.11	25.11
1165	NASDAQ	OVBC	Tue, Jan 10, 2006	25.30	25.50	25.30	25.50
1164	NASDAQ	OVBC	Thu, Jan 5, 2006	25.05	25.05	25.05	25.05
1163	NASDAQ	OVBC	Wed, Jan 4, 2006	25.45	25.47	25.15	25.27
1162	NASDAQ	OVBC	Tue, Jan 3, 2006	25.10	25.10	25.00	25.00
1161	NASDAQ	OVBC	Mon, Dec 19, 2005	25.05	25.30	25.05	25.30
1160	NASDAQ	OVBC	Wed, Dec 14, 2005	25.05	25.05	25.05	25.05
1159	NASDAQ	OVBC	Mon, Dec 12, 2005	25.05	25.05	25.05	25.05
1158	NASDAQ	OVBC	Thu, Dec 8, 2005	25.05	25.05	25.05	25.05
1157	NASDAQ	OVBC	Tue, Dec 6, 2005	25.05	25.06	25.05	25.06
1156	NASDAQ	OVBC	Mon, Dec 5, 2005	25.05	25.05	25.05	25.05
1155	NASDAQ	OVBC	Thu, Dec 1, 2005	25.30	25.30	25.30	25.30
1154	NASDAQ	OVBC	Tue, Nov 29, 2005	25.05	25.09	25.05	25.09
1153	NASDAQ	OVBC	Mon, Nov 21, 2005	25.00	25.00	25.00	25.00
1152	NASDAQ	OVBC	Fri, Nov 18, 2005	25.00	25.00	25.00	25.00
1151	NASDAQ	OVBC	Tue, Nov 15, 2005	25.00	25.00	25.00	25.00
1150	NASDAQ	OVBC	Mon, Nov 14, 2005	25.30	25.30	25.00	25.00
1149	NASDAQ	OVBC	Thu, Nov 10, 2005	25.15	25.15	25.15	25.15
1148	NASDAQ	OVBC	Mon, Nov 7, 2005	25.00	25.00	25.00	25.00
1147	NASDAQ	OVBC	Fri, Nov 4, 2005	25.00	25.00	25.00	25.00
1146	NASDAQ	OVBC	Thu, Nov 3, 2005	25.15	25.15	25.15	25.15
1145	NASDAQ	OVBC	Mon, Oct 31, 2005	25.00	25.00	25.00	25.00
1144	NASDAQ	OVBC	Fri, Oct 28, 2005	24.84	25.15	24.84	25.15
1143	NASDAQ	OVBC	Fri, Oct 21, 2005	25.00	25.00	25.00	25.00
1142	NASDAQ	OVBC	Fri, Oct 14, 2005	25.00	25.14	25.00	25.14
1141	NASDAQ	OVBC	Thu, Oct 13, 2005	25.01	25.14	25.00	25.14
1140	NASDAQ	OVBC	Wed, Oct 12, 2005	25.00	25.10	25.00	25.03
1139	NASDAQ	OVBC	Fri, Oct 7, 2005	25.00	25.00	25.00	25.00
1138	NASDAQ	OVBC	Fri, Sep 30, 2005	25.15	25.15	25.15	25.15
1137	NASDAQ	OVBC	Thu, Sep 29, 2005	25.00	25.00	25.00	25.00
1136	NASDAQ	OVBC	Tue, Sep 27, 2005	25.00	25.00	25.00	25.00
1135	NASDAQ	OVBC	Mon, Sep 26, 2005	25.00	25.00	25.00	25.00
1134	NASDAQ	OVBC	Mon, Sep 19, 2005	25.30	25.30	25.30	25.30
1133	NASDAQ	OVBC	Thu, Sep 15, 2005	25.00	25.00	25.00	25.00
1132	NASDAQ	OVBC	Tue, Sep 13, 2005	25.40	25.40	25.15	25.15
1131	NASDAQ	OVBC	Thu, Sep 8, 2005	25.38	25.38	25.38	25.38
1130	NASDAQ	OVBC	Wed, Sep 7, 2005	25.15	25.15	25.00	25.00
1129	NASDAQ	OVBC	Fri, Sep 2, 2005	25.00	25.15	25.00	25.15
1128	NASDAQ	OVBC	Thu, Sep 1, 2005	25.00	25.00	25.00	25.00
1127	NASDAQ	OVBC	Mon, Aug 29, 2005	25.14	25.14	25.00	25.00
1126	NASDAQ	OVBC	Fri, Aug 26, 2005	25.00	25.00	25.00	25.00
1125	NASDAQ	OVBC	Tue, Aug 23, 2005	25.00	25.00	25.00	25.00
1124	NASDAQ	OVBC	Fri, Aug 19, 2005	25.20	25.20	25.00	25.00
1123	NASDAQ	OVBC	Thu, Aug 18, 2005	25.00	25.00	25.00	25.00
1122	NASDAQ	OVBC	Wed, Aug 17, 2005	25.00	25.00	25.00	25.00
1121	NASDAQ	OVBC	Tue, Aug 16, 2005	25.00	25.00	25.00	25.00
1120	NASDAQ	OVBC	Mon, Aug 15, 2005	25.05	25.05	24.99	24.99
1119	NASDAQ	OVBC	Fri, Aug 12, 2005	25.05	25.05	25.05	25.05
1118	NASDAQ	OVBC	Thu, Aug 11, 2005	25.15	25.15	25.15	25.15
1117	NASDAQ	OVBC	Wed, Aug 10, 2005	26.18	26.18	25.68	25.68
1116	NASDAQ	OVBC	Fri, Aug 5, 2005	25.59	25.59	25.50	25.50
1115	NASDAQ	OVBC	Thu, Aug 4, 2005	26.00	26.00	25.55	25.60
1114	NASDAQ	OVBC	Wed, Aug 3, 2005	25.55	25.55	25.55	25.55
1113	NASDAQ	OVBC	Tue, Aug 2, 2005	25.55	25.55	25.55	25.55
1112	NASDAQ	OVBC	Mon, Aug 1, 2005	25.55	25.55	25.55	25.55
1111	NASDAQ	OVBC	Thu, Jul 28, 2005	26.00	26.00	26.00	26.00
1110	NASDAQ	OVBC	Fri, Jul 15, 2005	25.87	25.87	25.87	25.87
1109	NASDAQ	OVBC	Wed, Jul 13, 2005	25.56	25.56	25.55	25.55
1108	NASDAQ	OVBC	Wed, Jul 6, 2005	25.99	25.99	25.96	25.96
1107	NASDAQ	OVBC	Thu, Jun 30, 2005	25.55	25.70	25.55	25.70
1106	NASDAQ	OVBC	Wed, Jun 29, 2005	25.70	25.70	25.70	25.70
1105	NASDAQ	OVBC	Mon, Jun 27, 2005	26.23	26.23	26.23	26.23
1104	NASDAQ	OVBC	Fri, Jun 24, 2005	25.55	25.55	25.55	25.55
1103	NASDAQ	OVBC	Thu, Jun 23, 2005	26.14	26.14	26.13	26.14
1102	NASDAQ	OVBC	Wed, Jun 22, 2005	25.55	26.00	25.55	26.00
1101	NASDAQ	OVBC	Tue, Jun 21, 2005	26.00	26.00	26.00	26.00
1100	NASDAQ	OVBC	Mon, Jun 20, 2005	26.47	26.47	26.30	26.30
1099	NASDAQ	OVBC	Fri, Jun 17, 2005	26.40	26.40	26.02	26.02
1098	NASDAQ	OVBC	Thu, Jun 16, 2005	26.75	26.75	26.75	26.75
1097	NASDAQ	OVBC	Wed, Jun 15, 2005	26.20	26.69	26.20	26.69
1096	NASDAQ	OVBC	Tue, Jun 14, 2005	26.48	26.48	26.48	26.48
1095	NASDAQ	OVBC	Wed, Jun 8, 2005	26.20	26.20	26.20	26.20
1094	NASDAQ	OVBC	Wed, May 25, 2005	26.21	26.21	26.21	26.21
1093	NASDAQ	OVBC	Tue, May 24, 2005	26.50	27.18	26.25	27.08
1092	NASDAQ	OVBC	Fri, May 20, 2005	27.07	27.10	26.60	26.60
1091	NASDAQ	OVBC	Thu, May 19, 2005	28.00	28.00	28.00	28.00
1090	NASDAQ	OVBC	Tue, May 17, 2005	27.99	27.99	27.99	27.99
1089	NASDAQ	OVBC	Mon, May 16, 2005	27.21	28.00	27.21	28.00
1088	NASDAQ	OVBC	Fri, May 13, 2005	33.00	33.00	29.00	29.00
1087	NASDAQ	OVBC	Wed, May 11, 2005	27.25	27.75	27.13	27.75
1086	NASDAQ	OVBC	Wed, May 4, 2005	26.64	27.00	26.60	27.00
1085	NASDAQ	OVBC	Tue, May 3, 2005	26.60	27.20	26.60	27.20
1084	NASDAQ	OVBC	Mon, May 2, 2005	26.60	27.00	26.60	27.00
1083	NASDAQ	OVBC	Thu, Apr 28, 2005	26.60	26.60	26.60	26.60
1082	NASDAQ	OVBC	Tue, Apr 26, 2005	27.18	27.20	27.18	27.20
1081	NASDAQ	OVBC	Fri, Apr 22, 2005	27.15	27.15	27.15	27.15
1080	NASDAQ	OVBC	Thu, Apr 21, 2005	27.10	27.10	26.75	26.75
1079	NASDAQ	OVBC	Wed, Apr 20, 2005	27.19	27.19	27.19	27.19
1078	NASDAQ	OVBC	Tue, Apr 19, 2005	27.20	27.20	26.60	26.60
1077	NASDAQ	OVBC	Mon, Apr 18, 2005	27.20	27.20	27.06	27.06
1076	NASDAQ	OVBC	Fri, Apr 15, 2005	26.80	26.92	26.80	26.84
1075	NASDAQ	OVBC	Thu, Apr 14, 2005	26.60	26.80	26.60	26.80
1074	NASDAQ	OVBC	Wed, Apr 13, 2005	26.59	26.59	26.44	26.44
1073	NASDAQ	OVBC	Thu, Apr 7, 2005	26.40	26.40	26.40	26.40
1072	NASDAQ	OVBC	Wed, Mar 30, 2005	26.55	26.55	26.55	26.55
1071	NASDAQ	OVBC	Mon, Mar 28, 2005	26.40	26.40	26.40	26.40
1070	NASDAQ	OVBC	Thu, Mar 24, 2005	26.40	26.40	26.40	26.40
1069	NASDAQ	OVBC	Wed, Mar 23, 2005	26.40	26.40	26.40	26.40
1068	NASDAQ	OVBC	Fri, Mar 18, 2005	26.76	26.76	26.40	26.40
1067	NASDAQ	OVBC	Wed, Mar 16, 2005	26.40	26.40	26.40	26.40
1066	NASDAQ	OVBC	Tue, Mar 15, 2005	26.40	26.40	26.40	26.40
1065	NASDAQ	OVBC	Mon, Mar 14, 2005	26.40	26.58	26.40	26.58
1064	NASDAQ	OVBC	Mon, Mar 7, 2005	26.70	26.70	26.45	26.68
1063	NASDAQ	OVBC	Mon, Feb 28, 2005	26.72	26.72	26.72	26.72
1062	NASDAQ	OVBC	Fri, Feb 25, 2005	26.46	26.74	26.46	26.74
1061	NASDAQ	OVBC	Wed, Feb 23, 2005	26.44	26.79	26.44	26.79
1060	NASDAQ	OVBC	Fri, Feb 18, 2005	26.47	26.47	26.47	26.47
1059	NASDAQ	OVBC	Fri, Feb 11, 2005	26.62	26.62	26.62	26.62
1058	NASDAQ	OVBC	Thu, Feb 10, 2005	27.30	27.30	27.30	27.30
1057	NASDAQ	OVBC	Wed, Feb 9, 2005	27.44	27.44	27.44	27.44
1056	NASDAQ	OVBC	Tue, Feb 8, 2005	27.42	27.44	27.09	27.09
1055	NASDAQ	OVBC	Fri, Feb 4, 2005	27.99	27.99	27.99	27.99
1054	NASDAQ	OVBC	Fri, Jan 28, 2005	27.60	27.60	27.60	27.60
1053	NASDAQ	OVBC	Thu, Jan 27, 2005	27.60	28.00	27.60	27.60
1052	NASDAQ	OVBC	Wed, Jan 26, 2005	27.20	27.56	26.72	27.56
1051	NASDAQ	OVBC	Tue, Jan 25, 2005	26.80	26.80	26.80	26.80
1050	NASDAQ	OVBC	Mon, Jan 24, 2005	26.41	27.39	26.41	27.39
1049	NASDAQ	OVBC	Fri, Jan 21, 2005	27.39	27.39	27.39	27.39
1048	NASDAQ	OVBC	Thu, Jan 20, 2005	26.80	27.40	26.80	27.39
1047	NASDAQ	OVBC	Wed, Jan 19, 2005	27.08	27.08	27.08	27.08
1046	NASDAQ	OVBC	Tue, Jan 18, 2005	27.00	27.00	27.00	27.00
1045	NASDAQ	OVBC	Wed, Jan 12, 2005	26.13	26.13	26.13	26.13
1044	NASDAQ	OVBC	Thu, Jan 6, 2005	26.90	26.90	26.90	26.90
1043	NASDAQ	OVBC	Wed, Jan 5, 2005	26.20	26.20	26.20	26.20
1042	NASDAQ	OVBC	Tue, Jan 4, 2005	26.60	26.60	26.20	26.60
1041	NASDAQ	OVBC	Mon, Jan 3, 2005	26.00	26.00	26.00	26.00
1040	NASDAQ	OVBC	Wed, Dec 29, 2004	26.60	26.60	26.60	26.60
1039	NASDAQ	OVBC	Mon, Dec 20, 2004	26.00	26.00	26.00	26.00
1038	NASDAQ	OVBC	Thu, Dec 16, 2004	26.00	26.00	26.00	26.00
1037	NASDAQ	OVBC	Wed, Dec 15, 2004	26.30	26.30	26.30	26.30
1036	NASDAQ	OVBC	Fri, Dec 10, 2004	26.00	26.00	26.00	26.00
1035	NASDAQ	OVBC	Thu, Dec 9, 2004	26.00	26.00	26.00	26.00
1034	NASDAQ	OVBC	Tue, Dec 7, 2004	26.00	26.00	26.00	26.00
1033	NASDAQ	OVBC	Tue, Nov 30, 2004	26.00	26.00	26.00	26.00
1032	NASDAQ	OVBC	Mon, Nov 29, 2004	26.00	26.00	26.00	26.00
1031	NASDAQ	OVBC	Tue, Nov 23, 2004	25.72	25.72	25.72	25.72
1030	NASDAQ	OVBC	Wed, Nov 17, 2004	25.60	26.30	25.60	26.30
1029	NASDAQ	OVBC	Wed, Nov 10, 2004	25.20	25.26	25.20	25.26
1028	NASDAQ	OVBC	Tue, Nov 9, 2004	25.00	25.00	25.00	25.00
1027	NASDAQ	OVBC	Thu, Nov 4, 2004	25.00	25.00	25.00	25.00
1026	NASDAQ	OVBC	Wed, Nov 3, 2004	25.00	25.00	25.00	25.00
1025	NASDAQ	OVBC	Mon, Nov 1, 2004	25.00	25.00	25.00	25.00
1024	NASDAQ	OVBC	Wed, Oct 27, 2004	25.52	25.52	25.52	25.52
1023	NASDAQ	OVBC	Wed, Oct 13, 2004	25.11	25.37	25.00	25.00
1022	NASDAQ	OVBC	Tue, Oct 12, 2004	25.00	25.14	25.00	25.07
1021	NASDAQ	OVBC	Fri, Oct 8, 2004	25.00	25.00	25.00	25.00
1020	NASDAQ	OVBC	Fri, Oct 1, 2004	25.00	25.00	25.00	25.00
1019	NASDAQ	OVBC	Thu, Sep 30, 2004	25.00	25.00	25.00	25.00
1018	NASDAQ	OVBC	Tue, Sep 28, 2004	24.97	24.97	24.97	24.97
1017	NASDAQ	OVBC	Thu, Sep 23, 2004	24.80	25.25	24.80	25.25
1016	NASDAQ	OVBC	Tue, Sep 21, 2004	25.40	25.40	25.38	25.38
1015	NASDAQ	OVBC	Mon, Sep 20, 2004	24.82	25.02	24.80	24.90
1014	NASDAQ	OVBC	Tue, Sep 14, 2004	25.20	25.20	25.20	25.20
1013	NASDAQ	OVBC	Mon, Sep 13, 2004	25.00	25.00	24.68	24.68
1012	NASDAQ	OVBC	Fri, Sep 10, 2004	24.60	24.60	24.60	24.60
1011	NASDAQ	OVBC	Tue, Sep 7, 2004	24.60	24.60	24.60	24.60
1010	NASDAQ	OVBC	Fri, Sep 3, 2004	24.60	24.60	24.60	24.60
1009	NASDAQ	OVBC	Wed, Sep 1, 2004	24.60	24.60	24.60	24.60
1008	NASDAQ	OVBC	Tue, Aug 31, 2004	24.80	25.00	24.80	24.96
1007	NASDAQ	OVBC	Mon, Aug 30, 2004	24.80	24.80	24.80	24.80
1006	NASDAQ	OVBC	Fri, Aug 27, 2004	25.20	25.20	25.20	25.20
1005	NASDAQ	OVBC	Thu, Aug 26, 2004	24.80	24.80	24.80	24.80
1004	NASDAQ	OVBC	Wed, Aug 25, 2004	25.20	25.20	25.10	25.20
1003	NASDAQ	OVBC	Fri, Aug 20, 2004	24.80	24.80	24.80	24.80
1002	NASDAQ	OVBC	Thu, Aug 19, 2004	24.80	24.80	24.80	24.80
1001	NASDAQ	OVBC	Tue, Aug 17, 2004	25.60	25.60	25.60	25.60
1000	NASDAQ	OVBC	Tue, Aug 10, 2004	25.48	25.48	25.30	25.30
999	NASDAQ	OVBC	Wed, Aug 4, 2004	24.80	24.88	24.80	24.88
998	NASDAQ	OVBC	Tue, Aug 3, 2004	25.00	25.00	24.60	24.60
997	NASDAQ	OVBC	Mon, Aug 2, 2004	25.20	25.20	25.20	25.20
996	NASDAQ	OVBC	Fri, Jul 30, 2004	25.40	25.40	25.40	25.40
995	NASDAQ	OVBC	Thu, Jul 29, 2004	25.80	25.80	25.80	25.80
994	NASDAQ	OVBC	Wed, Jul 28, 2004	25.80	25.80	25.80	25.80
993	NASDAQ	OVBC	Tue, Jul 27, 2004	25.96	25.96	25.96	25.96
992	NASDAQ	OVBC	Mon, Jul 26, 2004	26.00	26.00	26.00	26.00
991	NASDAQ	OVBC	Fri, Jul 23, 2004	26.01	26.01	26.01	26.01
990	NASDAQ	OVBC	Thu, Jul 22, 2004	26.20	26.20	26.08	26.08
989	NASDAQ	OVBC	Wed, Jul 21, 2004	26.40	26.40	26.39	26.39
988	NASDAQ	OVBC	Tue, Jul 20, 2004	26.40	26.55	26.40	26.40
987	NASDAQ	OVBC	Mon, Jul 19, 2004	26.40	26.40	26.40	26.40
986	NASDAQ	OVBC	Thu, Jul 15, 2004	26.40	26.44	26.40	26.40
985	NASDAQ	OVBC	Wed, Jul 14, 2004	26.40	26.40	26.40	26.40
984	NASDAQ	OVBC	Tue, Jul 13, 2004	26.40	26.40	26.40	26.40
983	NASDAQ	OVBC	Mon, Jul 12, 2004	26.40	26.40	26.40	26.40
982	NASDAQ	OVBC	Wed, Jul 7, 2004	26.40	26.40	26.40	26.40
981	NASDAQ	OVBC	Tue, Jul 6, 2004	26.67	26.67	26.67	26.67
980	NASDAQ	OVBC	Fri, Jul 2, 2004	26.41	26.41	26.40	26.40
979	NASDAQ	OVBC	Thu, Jul 1, 2004	26.41	26.41	26.40	26.40
978	NASDAQ	OVBC	Fri, Jun 25, 2004	26.41	26.41	26.40	26.40
977	NASDAQ	OVBC	Thu, Jun 24, 2004	26.41	26.41	26.40	26.40
976	NASDAQ	OVBC	Wed, Jun 23, 2004	26.40	26.40	26.40	26.40
975	NASDAQ	OVBC	Tue, Jun 22, 2004	26.40	26.45	26.40	26.45
974	NASDAQ	OVBC	Mon, Jun 21, 2004	26.41	26.54	26.40	26.40
973	NASDAQ	OVBC	Fri, Jun 18, 2004	26.41	26.41	26.40	26.40
972	NASDAQ	OVBC	Wed, Jun 16, 2004	26.40	26.41	26.40	26.40
971	NASDAQ	OVBC	Tue, Jun 15, 2004	26.41	26.63	26.40	26.40
970	NASDAQ	OVBC	Mon, Jun 14, 2004	26.41	26.41	26.40	26.40
969	NASDAQ	OVBC	Thu, Jun 10, 2004	26.40	26.41	26.40	26.40
968	NASDAQ	OVBC	Wed, Jun 9, 2004	26.61	26.61	26.61	26.61
967	NASDAQ	OVBC	Tue, Jun 8, 2004	26.71	26.71	26.71	26.71
966	NASDAQ	OVBC	Mon, Jun 7, 2004	26.88	26.88	26.68	26.68
965	NASDAQ	OVBC	Fri, Jun 4, 2004	26.80	26.80	26.80	26.80
964	NASDAQ	OVBC	Thu, Jun 3, 2004	26.84	26.84	26.84	26.84
963	NASDAQ	OVBC	Wed, Jun 2, 2004	26.84	26.84	26.82	26.82
962	NASDAQ	OVBC	Fri, May 28, 2004	27.08	27.08	27.08	27.08
961	NASDAQ	OVBC	Thu, May 27, 2004	27.20	27.20	27.20	27.20
960	NASDAQ	OVBC	Wed, May 26, 2004	27.21	27.21	27.20	27.20
959	NASDAQ	OVBC	Tue, May 25, 2004	27.48	27.48	27.48	27.48
958	NASDAQ	OVBC	Mon, May 24, 2004	27.60	27.60	27.50	27.50
957	NASDAQ	OVBC	Fri, May 21, 2004	27.59	27.59	27.59	27.59
956	NASDAQ	OVBC	Tue, May 18, 2004	27.52	27.52	27.52	27.52
955	NASDAQ	OVBC	Mon, May 17, 2004	27.52	27.52	27.52	27.52
954	NASDAQ	OVBC	Wed, May 12, 2004	27.53	27.53	27.53	27.53
953	NASDAQ	OVBC	Tue, May 11, 2004	27.52	27.72	27.52	27.52
952	NASDAQ	OVBC	Mon, May 10, 2004	27.76	27.76	27.76	27.76
951	NASDAQ	OVBC	Fri, May 7, 2004	27.52	27.65	27.52	27.65
950	NASDAQ	OVBC	Thu, May 6, 2004	27.53	27.53	27.52	27.52
949	NASDAQ	OVBC	Wed, May 5, 2004	27.53	27.53	27.52	27.52
948	NASDAQ	OVBC	Tue, May 4, 2004	27.54	27.54	27.52	27.53
947	NASDAQ	OVBC	Thu, Apr 29, 2004	27.49	27.51	27.48	27.51
946	NASDAQ	OVBC	Wed, Apr 28, 2004	27.49	27.50	27.49	27.49
945	NASDAQ	OVBC	Fri, Apr 23, 2004	28.00	28.00	27.52	27.52
944	NASDAQ	OVBC	Tue, Apr 20, 2004	27.21	28.09	27.21	28.09
943	NASDAQ	OVBC	Fri, Apr 16, 2004	28.08	28.11	27.50	28.00
942	NASDAQ	OVBC	Thu, Apr 15, 2004	28.74	28.74	28.74	28.74
941	NASDAQ	OVBC	Wed, Apr 14, 2004	28.91	28.91	28.42	28.51
940	NASDAQ	OVBC	Tue, Apr 13, 2004	28.00	30.00	28.00	29.22
939	NASDAQ	OVBC	Thu, Apr 8, 2004	27.80	27.80	27.52	27.52
938	NASDAQ	OVBC	Wed, Apr 7, 2004	27.52	27.52	27.52	27.52
937	NASDAQ	OVBC	Tue, Apr 6, 2004	27.20	27.20	27.20	27.20
936	NASDAQ	OVBC	Mon, Apr 5, 2004	24.20	27.92	24.20	27.20
935	NASDAQ	OVBC	Fri, Apr 2, 2004	24.60	24.60	24.01	24.01
934	NASDAQ	OVBC	Thu, Apr 1, 2004	24.75	24.75	24.30	24.52
933	NASDAQ	OVBC	Wed, Mar 31, 2004	24.18	24.40	24.18	24.40
932	NASDAQ	OVBC	Tue, Mar 30, 2004	24.00	24.00	24.00	24.00
931	NASDAQ	OVBC	Fri, Mar 26, 2004	23.76	23.78	23.76	23.78
930	NASDAQ	OVBC	Wed, Mar 24, 2004	24.38	24.38	24.38	24.38
929	NASDAQ	OVBC	Tue, Mar 23, 2004	24.00	24.00	23.78	23.78
928	NASDAQ	OVBC	Tue, Mar 16, 2004	23.61	23.61	23.61	23.61
927	NASDAQ	OVBC	Mon, Mar 15, 2004	23.61	23.69	23.60	23.60
926	NASDAQ	OVBC	Tue, Mar 9, 2004	23.60	23.70	23.60	23.60
925	NASDAQ	OVBC	Thu, Mar 4, 2004	23.80	23.80	23.80	23.80
924	NASDAQ	OVBC	Thu, Feb 26, 2004	23.86	23.88	23.80	23.88
923	NASDAQ	OVBC	Wed, Feb 25, 2004	24.00	24.00	24.00	24.00
922	NASDAQ	OVBC	Tue, Feb 24, 2004	24.56	24.56	24.56	24.56
921	NASDAQ	OVBC	Mon, Feb 23, 2004	24.00	24.00	24.00	24.00
920	NASDAQ	OVBC	Wed, Feb 18, 2004	24.42	24.80	24.40	24.80
919	NASDAQ	OVBC	Wed, Feb 11, 2004	23.87	24.67	23.87	24.67
918	NASDAQ	OVBC	Tue, Feb 10, 2004	23.60	23.87	23.46	23.87
917	NASDAQ	OVBC	Mon, Feb 9, 2004	23.47	23.47	23.47	23.47
916	NASDAQ	OVBC	Fri, Feb 6, 2004	23.07	23.07	23.07	23.07
915	NASDAQ	OVBC	Thu, Feb 5, 2004	23.07	23.07	22.96	23.00
914	NASDAQ	OVBC	Wed, Feb 4, 2004	22.80	22.80	22.80	22.80
913	NASDAQ	OVBC	Mon, Feb 2, 2004	22.80	22.80	22.80	22.80
912	NASDAQ	OVBC	Wed, Jan 28, 2004	22.74	23.05	22.74	23.05
911	NASDAQ	OVBC	Tue, Jan 27, 2004	22.60	22.80	22.40	22.40
910	NASDAQ	OVBC	Mon, Jan 26, 2004	22.60	22.60	22.60	22.60
909	NASDAQ	OVBC	Fri, Jan 23, 2004	22.00	23.01	22.00	23.01
908	NASDAQ	OVBC	Thu, Jan 15, 2004	21.88	23.18	21.83	22.64
907	NASDAQ	OVBC	Wed, Jan 14, 2004	21.81	21.81	21.81	21.81
906	NASDAQ	OVBC	Tue, Jan 13, 2004	21.81	21.81	21.81	21.81
905	NASDAQ	OVBC	Fri, Jan 9, 2004	21.55	21.60	21.55	21.60
904	NASDAQ	OVBC	Wed, Jan 7, 2004	21.20	21.59	21.20	21.28
903	NASDAQ	OVBC	Mon, Dec 29, 2003	21.29	21.40	21.28	21.40
902	NASDAQ	OVBC	Wed, Dec 24, 2003	21.29	21.29	21.29	21.29
901	NASDAQ	OVBC	Tue, Dec 23, 2003	21.30	21.30	21.29	21.29
900	NASDAQ	OVBC	Mon, Dec 22, 2003	21.48	21.60	21.48	21.60
899	NASDAQ	OVBC	Fri, Dec 19, 2003	21.20	21.20	21.20	21.20
898	NASDAQ	OVBC	Wed, Dec 17, 2003	21.20	21.42	21.20	21.28
897	NASDAQ	OVBC	Tue, Dec 16, 2003	21.58	21.58	21.58	21.58
896	NASDAQ	OVBC	Mon, Dec 15, 2003	21.20	21.20	21.20	21.20
895	NASDAQ	OVBC	Fri, Dec 12, 2003	21.40	21.40	21.40	21.40
894	NASDAQ	OVBC	Thu, Dec 11, 2003	21.60	21.68	21.59	21.68
893	NASDAQ	OVBC	Wed, Dec 10, 2003	21.68	21.68	21.68	21.68
892	NASDAQ	OVBC	Tue, Dec 9, 2003	21.80	21.80	21.80	21.80
891	NASDAQ	OVBC	Mon, Dec 8, 2003	21.60	21.60	21.60	21.60
890	NASDAQ	OVBC	Thu, Dec 4, 2003	21.60	21.60	21.60	21.60
889	NASDAQ	OVBC	Wed, Dec 3, 2003	21.80	21.80	21.60	21.60
888	NASDAQ	OVBC	Tue, Dec 2, 2003	21.60	21.81	21.60	21.81
887	NASDAQ	OVBC	Mon, Dec 1, 2003	21.80	21.80	21.74	21.74
886	NASDAQ	OVBC	Fri, Nov 28, 2003	21.68	21.68	21.68	21.68
885	NASDAQ	OVBC	Wed, Nov 26, 2003	21.60	21.68	21.60	21.68
884	NASDAQ	OVBC	Tue, Nov 25, 2003	21.62	21.62	21.62	21.62
883	NASDAQ	OVBC	Fri, Nov 21, 2003	21.60	21.68	21.60	21.68
882	NASDAQ	OVBC	Thu, Nov 20, 2003	21.16	21.47	21.16	21.20
881	NASDAQ	OVBC	Tue, Nov 18, 2003	21.07	21.07	20.44	20.44
880	NASDAQ	OVBC	Mon, Nov 17, 2003	20.44	21.07	20.44	21.07
879	NASDAQ	OVBC	Thu, Nov 13, 2003	20.25	20.25	20.25	20.25
878	NASDAQ	OVBC	Mon, Nov 10, 2003	19.80	20.00	19.61	19.61
877	NASDAQ	OVBC	Fri, Oct 31, 2003	19.80	19.80	19.80	19.80
876	NASDAQ	OVBC	Thu, Oct 30, 2003	19.60	19.60	19.60	19.60
875	NASDAQ	OVBC	Wed, Oct 29, 2003	19.60	19.60	19.60	19.60
874	NASDAQ	OVBC	Thu, Oct 23, 2003	19.62	19.62	19.62	19.62
873	NASDAQ	OVBC	Wed, Oct 22, 2003	19.62	19.62	19.62	19.62
872	NASDAQ	OVBC	Tue, Oct 21, 2003	19.62	19.62	19.62	19.62
871	NASDAQ	OVBC	Mon, Oct 20, 2003	19.62	19.62	19.62	19.62
870	NASDAQ	OVBC	Mon, Oct 13, 2003	19.20	20.60	19.20	20.60
869	NASDAQ	OVBC	Thu, Oct 9, 2003	20.60	20.60	20.60	20.60
868	NASDAQ	OVBC	Wed, Oct 8, 2003	20.60	20.60	20.60	20.60
867	NASDAQ	OVBC	Tue, Oct 7, 2003	19.81	20.61	19.81	20.60
866	NASDAQ	OVBC	Thu, Oct 2, 2003	19.30	19.60	19.30	19.60
865	NASDAQ	OVBC	Thu, Sep 25, 2003	19.20	19.20	19.20	19.20
864	NASDAQ	OVBC	Wed, Sep 24, 2003	19.22	19.22	19.22	19.22
863	NASDAQ	OVBC	Mon, Sep 22, 2003	19.33	19.33	19.31	19.31
862	NASDAQ	OVBC	Fri, Sep 19, 2003	19.28	19.28	19.20	19.20
861	NASDAQ	OVBC	Fri, Sep 12, 2003	19.36	19.36	19.36	19.36
860	NASDAQ	OVBC	Wed, Sep 10, 2003	19.20	19.60	19.20	19.60
859	NASDAQ	OVBC	Fri, Sep 5, 2003	19.40	19.40	19.40	19.40
858	NASDAQ	OVBC	Wed, Sep 3, 2003	19.20	19.20	19.20	19.20
857	NASDAQ	OVBC	Fri, Aug 22, 2003	19.08	19.08	19.08	19.08
856	NASDAQ	OVBC	Wed, Aug 20, 2003	19.37	19.37	19.37	19.37
855	NASDAQ	OVBC	Fri, Aug 15, 2003	19.37	19.37	19.37	19.37
854	NASDAQ	OVBC	Mon, Aug 11, 2003	19.36	19.36	17.92	19.20
853	NASDAQ	OVBC	Wed, Aug 6, 2003	19.60	19.60	19.60	19.60
852	NASDAQ	OVBC	Thu, Jul 31, 2003	19.20	19.20	19.20	19.20
851	NASDAQ	OVBC	Wed, Jul 30, 2003	19.23	19.23	19.20	19.20
850	NASDAQ	OVBC	Tue, Jul 29, 2003	19.40	19.44	19.40	19.44
849	NASDAQ	OVBC	Mon, Jul 28, 2003	19.24	19.24	19.24	19.24
848	NASDAQ	OVBC	Wed, Jul 23, 2003	19.20	19.20	19.20	19.20
847	NASDAQ	OVBC	Tue, Jul 22, 2003	18.80	19.06	18.80	19.06
846	NASDAQ	OVBC	Thu, Jul 17, 2003	18.80	18.80	18.80	18.80
845	NASDAQ	OVBC	Mon, Jul 14, 2003	19.01	19.02	19.01	19.02
844	NASDAQ	OVBC	Fri, Jul 11, 2003	18.80	18.80	18.80	18.80
843	NASDAQ	OVBC	Wed, Jul 9, 2003	18.64	18.64	18.64	18.64
842	NASDAQ	OVBC	Thu, Jul 3, 2003	18.67	18.67	18.40	18.40
841	NASDAQ	OVBC	Wed, Jul 2, 2003	18.78	18.80	18.78	18.80
840	NASDAQ	OVBC	Thu, Jun 26, 2003	18.40	18.40	18.40	18.40
839	NASDAQ	OVBC	Tue, Jun 24, 2003	18.28	18.60	18.28	18.40
838	NASDAQ	OVBC	Mon, Jun 23, 2003	18.40	18.40	18.40	18.40
837	NASDAQ	OVBC	Thu, Jun 19, 2003	18.40	18.96	18.40	18.96
836	NASDAQ	OVBC	Tue, Jun 17, 2003	18.40	18.40	18.40	18.40
835	NASDAQ	OVBC	Thu, Jun 12, 2003	18.40	18.69	18.40	18.69
834	NASDAQ	OVBC	Wed, Jun 11, 2003	18.62	18.62	18.62	18.62
833	NASDAQ	OVBC	Mon, Jun 9, 2003	18.62	18.63	18.56	18.56
832	NASDAQ	OVBC	Fri, Jun 6, 2003	18.80	19.02	18.46	19.02
831	NASDAQ	OVBC	Thu, Jun 5, 2003	18.96	19.11	17.62	19.00
830	NASDAQ	OVBC	Wed, Jun 4, 2003	18.40	19.08	18.40	18.96
829	NASDAQ	OVBC	Tue, Jun 3, 2003	18.40	18.40	18.40	18.40
828	NASDAQ	OVBC	Fri, May 30, 2003	18.04	18.04	18.04	18.04
827	NASDAQ	OVBC	Wed, May 28, 2003	18.00	18.00	18.00	18.00
826	NASDAQ	OVBC	Tue, May 27, 2003	18.02	18.02	18.02	18.02
825	NASDAQ	OVBC	Fri, May 23, 2003	18.00	18.00	18.00	18.00
824	NASDAQ	OVBC	Wed, May 14, 2003	18.02	18.02	18.00	18.00
823	NASDAQ	OVBC	Tue, May 13, 2003	18.02	18.02	18.02	18.02
822	NASDAQ	OVBC	Mon, May 12, 2003	18.21	18.21	18.02	18.02
821	NASDAQ	OVBC	Tue, May 6, 2003	18.00	18.00	18.00	18.00
820	NASDAQ	OVBC	Fri, May 2, 2003	18.20	18.20	18.00	18.00
819	NASDAQ	OVBC	Thu, May 1, 2003	18.20	18.20	18.20	18.20
818	NASDAQ	OVBC	Wed, Apr 30, 2003	18.20	18.20	18.20	18.20
817	NASDAQ	OVBC	Fri, Apr 25, 2003	18.20	18.20	18.20	18.20
816	NASDAQ	OVBC	Tue, Apr 22, 2003	18.12	18.12	18.12	18.12
815	NASDAQ	OVBC	Mon, Apr 21, 2003	18.38	18.38	18.38	18.38
814	NASDAQ	OVBC	Thu, Apr 17, 2003	18.33	18.33	18.18	18.18
813	NASDAQ	OVBC	Tue, Apr 15, 2003	18.40	18.40	18.22	18.22
812	NASDAQ	OVBC	Mon, Apr 14, 2003	18.12	18.20	18.02	18.02
811	NASDAQ	OVBC	Thu, Apr 10, 2003	17.96	17.96	17.96	17.96
810	NASDAQ	OVBC	Wed, Apr 9, 2003	17.60	17.60	17.60	17.60
809	NASDAQ	OVBC	Thu, Mar 20, 2003	17.78	17.78	17.60	17.60
808	NASDAQ	OVBC	Wed, Mar 19, 2003	17.89	17.89	17.74	17.74
807	NASDAQ	OVBC	Mon, Mar 17, 2003	17.92	17.92	17.92	17.92
806	NASDAQ	OVBC	Mon, Mar 10, 2003	18.58	18.58	18.00	18.00
805	NASDAQ	OVBC	Fri, Mar 7, 2003	18.05	18.26	18.05	18.26
804	NASDAQ	OVBC	Thu, Mar 6, 2003	18.33	18.61	18.14	18.39
803	NASDAQ	OVBC	Wed, Mar 5, 2003	18.62	18.63	18.24	18.33
802	NASDAQ	OVBC	Tue, Mar 4, 2003	18.17	18.62	18.17	18.62
801	NASDAQ	OVBC	Mon, Mar 3, 2003	18.40	18.40	18.40	18.40
800	NASDAQ	OVBC	Fri, Feb 28, 2003	18.11	18.14	17.94	17.94
799	NASDAQ	OVBC	Wed, Feb 26, 2003	18.20	18.20	18.20	18.20
798	NASDAQ	OVBC	Tue, Feb 25, 2003	18.00	18.24	18.00	18.11
797	NASDAQ	OVBC	Mon, Feb 10, 2003	17.61	17.78	17.61	17.78
796	NASDAQ	OVBC	Fri, Feb 7, 2003	17.96	17.96	17.69	17.69
795	NASDAQ	OVBC	Wed, Feb 5, 2003	17.82	17.84	17.82	17.84
794	NASDAQ	OVBC	Mon, Feb 3, 2003	17.60	17.60	17.59	17.59
793	NASDAQ	OVBC	Thu, Jan 30, 2003	17.60	17.60	17.60	17.60
792	NASDAQ	OVBC	Tue, Jan 28, 2003	17.38	17.40	17.38	17.40
791	NASDAQ	OVBC	Fri, Jan 17, 2003	16.76	17.20	16.76	16.89
790	NASDAQ	OVBC	Thu, Jan 16, 2003	16.62	16.67	16.62	16.67
789	NASDAQ	OVBC	Wed, Jan 15, 2003	16.56	16.56	16.46	16.46
788	NASDAQ	OVBC	Tue, Jan 14, 2003	16.44	16.44	16.44	16.44
787	NASDAQ	OVBC	Mon, Jan 13, 2003	16.45	16.53	16.44	16.45
786	NASDAQ	OVBC	Fri, Jan 10, 2003	16.41	16.56	16.41	16.56
785	NASDAQ	OVBC	Thu, Jan 9, 2003	16.41	16.43	16.41	16.43
784	NASDAQ	OVBC	Mon, Jan 6, 2003	16.47	16.47	16.40	16.41
783	NASDAQ	OVBC	Thu, Jan 2, 2003	16.56	17.08	16.56	16.60
782	NASDAQ	OVBC	Tue, Dec 31, 2002	16.41	16.80	16.41	16.56
781	NASDAQ	OVBC	Mon, Dec 30, 2002	16.50	16.51	16.40	16.40
780	NASDAQ	OVBC	Fri, Dec 27, 2002	16.54	16.80	16.40	16.40
779	NASDAQ	OVBC	Thu, Dec 26, 2002	16.53	16.53	16.53	16.53
778	NASDAQ	OVBC	Tue, Dec 24, 2002	16.41	16.41	16.41	16.41
777	NASDAQ	OVBC	Fri, Dec 20, 2002	16.48	16.54	16.40	16.40
776	NASDAQ	OVBC	Wed, Dec 18, 2002	16.50	16.50	16.50	16.50
775	NASDAQ	OVBC	Tue, Dec 17, 2002	16.65	16.65	16.65	16.65
774	NASDAQ	OVBC	Fri, Dec 13, 2002	16.65	16.65	16.65	16.65
773	NASDAQ	OVBC	Wed, Dec 11, 2002	16.58	16.58	16.58	16.58
772	NASDAQ	OVBC	Mon, Dec 9, 2002	16.55	16.55	16.55	16.55
771	NASDAQ	OVBC	Thu, Dec 5, 2002	16.40	16.40	16.40	16.40
770	NASDAQ	OVBC	Wed, Dec 4, 2002	16.41	16.41	16.40	16.40
769	NASDAQ	OVBC	Tue, Dec 3, 2002	16.48	16.48	16.40	16.40
768	NASDAQ	OVBC	Mon, Dec 2, 2002	16.56	16.60	16.54	16.60
767	NASDAQ	OVBC	Fri, Nov 29, 2002	16.51	16.51	16.51	16.51
766	NASDAQ	OVBC	Tue, Nov 26, 2002	16.41	16.41	16.41	16.41
765	NASDAQ	OVBC	Mon, Nov 25, 2002	16.41	16.41	16.40	16.41
764	NASDAQ	OVBC	Fri, Nov 22, 2002	16.62	16.62	16.62	16.62
763	NASDAQ	OVBC	Wed, Nov 20, 2002	16.40	16.40	16.40	16.40
762	NASDAQ	OVBC	Tue, Nov 19, 2002	16.42	16.42	16.42	16.42
761	NASDAQ	OVBC	Mon, Nov 18, 2002	16.64	16.64	16.64	16.64
760	NASDAQ	OVBC	Fri, Nov 15, 2002	16.40	16.40	16.40	16.40
759	NASDAQ	OVBC	Thu, Nov 14, 2002	16.66	16.67	16.40	16.40
758	NASDAQ	OVBC	Wed, Nov 13, 2002	16.42	16.42	16.22	16.22
757	NASDAQ	OVBC	Tue, Nov 12, 2002	16.42	16.42	16.42	16.42
756	NASDAQ	OVBC	Mon, Nov 11, 2002	16.14	16.14	16.14	16.14
755	NASDAQ	OVBC	Fri, Nov 8, 2002	16.00	16.13	16.00	16.13
754	NASDAQ	OVBC	Thu, Nov 7, 2002	16.12	16.12	16.12	16.12
753	NASDAQ	OVBC	Wed, Nov 6, 2002	16.72	16.72	16.72	16.72
752	NASDAQ	OVBC	Tue, Nov 5, 2002	16.12	16.12	16.12	16.12
751	NASDAQ	OVBC	Wed, Oct 23, 2002	16.71	16.71	16.71	16.71
750	NASDAQ	OVBC	Fri, Oct 18, 2002	16.48	16.72	16.46	16.46
749	NASDAQ	OVBC	Thu, Oct 17, 2002	17.00	17.00	17.00	17.00
748	NASDAQ	OVBC	Wed, Oct 16, 2002	16.64	16.80	15.88	16.80
747	NASDAQ	OVBC	Tue, Oct 15, 2002	16.00	16.48	16.00	16.48
746	NASDAQ	OVBC	Mon, Oct 14, 2002	16.72	16.72	16.00	16.00
745	NASDAQ	OVBC	Fri, Oct 11, 2002	16.70	16.72	15.80	15.80
744	NASDAQ	OVBC	Thu, Oct 10, 2002	16.24	16.24	15.84	15.84
743	NASDAQ	OVBC	Tue, Oct 8, 2002	16.16	17.00	16.16	17.00
742	NASDAQ	OVBC	Fri, Oct 4, 2002	16.48	16.80	16.04	16.80
741	NASDAQ	OVBC	Thu, Oct 3, 2002	16.88	16.88	16.60	16.60
740	NASDAQ	OVBC	Wed, Oct 2, 2002	16.88	16.89	16.88	16.89
739	NASDAQ	OVBC	Tue, Oct 1, 2002	17.09	17.09	17.07	17.07
738	NASDAQ	OVBC	Thu, Sep 26, 2002	17.76	17.76	17.20	17.20
737	NASDAQ	OVBC	Wed, Sep 25, 2002	17.82	17.91	17.67	17.91
736	NASDAQ	OVBC	Tue, Sep 24, 2002	18.00	18.00	18.00	18.00
735	NASDAQ	OVBC	Mon, Sep 23, 2002	18.00	18.00	18.00	18.00
734	NASDAQ	OVBC	Fri, Sep 20, 2002	18.24	18.40	18.02	18.39
733	NASDAQ	OVBC	Thu, Sep 19, 2002	18.66	18.66	18.40	18.40
732	NASDAQ	OVBC	Wed, Sep 18, 2002	18.24	18.24	18.24	18.24
731	NASDAQ	OVBC	Fri, Sep 13, 2002	18.66	18.66	18.40	18.40
730	NASDAQ	OVBC	Thu, Sep 12, 2002	18.36	18.46	18.24	18.24
729	NASDAQ	OVBC	Tue, Sep 10, 2002	18.36	18.36	18.36	18.36
728	NASDAQ	OVBC	Mon, Sep 9, 2002	18.60	18.60	18.60	18.60
727	NASDAQ	OVBC	Fri, Sep 6, 2002	18.64	18.64	18.40	18.40
726	NASDAQ	OVBC	Fri, Aug 30, 2002	18.80	18.80	18.80	18.80
725	NASDAQ	OVBC	Tue, Aug 27, 2002	19.20	19.20	18.64	18.81
724	NASDAQ	OVBC	Thu, Aug 22, 2002	18.88	18.88	18.88	18.88
723	NASDAQ	OVBC	Tue, Aug 20, 2002	18.88	18.88	18.88	18.88
722	NASDAQ	OVBC	Mon, Aug 19, 2002	18.88	18.88	18.88	18.88
721	NASDAQ	OVBC	Mon, Aug 12, 2002	19.20	19.20	19.20	19.20
720	NASDAQ	OVBC	Fri, Aug 9, 2002	19.04	19.04	19.04	19.04
719	NASDAQ	OVBC	Wed, Aug 7, 2002	19.47	19.47	19.47	19.47
718	NASDAQ	OVBC	Mon, Aug 5, 2002	18.88	18.88	18.88	18.88
717	NASDAQ	OVBC	Thu, Aug 1, 2002	18.88	18.88	18.88	18.88
716	NASDAQ	OVBC	Mon, Jul 29, 2002	18.88	18.88	18.88	18.88
715	NASDAQ	OVBC	Thu, Jul 25, 2002	18.88	19.20	18.88	19.20
714	NASDAQ	OVBC	Tue, Jul 23, 2002	18.88	18.88	18.88	18.88
713	NASDAQ	OVBC	Tue, Jul 16, 2002	18.88	18.88	18.88	18.88
712	NASDAQ	OVBC	Mon, Jul 15, 2002	19.20	19.20	19.20	19.20
711	NASDAQ	OVBC	Fri, Jul 12, 2002	18.88	18.88	18.88	18.88
710	NASDAQ	OVBC	Tue, Jul 9, 2002	18.88	19.20	18.88	19.20
709	NASDAQ	OVBC	Fri, Jul 5, 2002	18.88	19.20	18.88	19.20
708	NASDAQ	OVBC	Wed, Jul 3, 2002	19.20	19.20	19.20	19.20
707	NASDAQ	OVBC	Tue, Jun 25, 2002	19.20	19.20	19.20	19.20
706	NASDAQ	OVBC	Fri, Jun 21, 2002	18.88	18.88	18.88	18.88
705	NASDAQ	OVBC	Wed, Jun 12, 2002	19.20	19.20	19.20	19.20
704	NASDAQ	OVBC	Tue, Jun 11, 2002	19.51	19.51	19.20	19.20
703	NASDAQ	OVBC	Thu, Jun 6, 2002	18.88	18.88	18.88	18.88
702	NASDAQ	OVBC	Tue, Jun 4, 2002	19.28	19.28	19.08	19.08
701	NASDAQ	OVBC	Mon, Jun 3, 2002	18.96	18.96	18.88	18.88
700	NASDAQ	OVBC	Fri, May 31, 2002	18.96	18.98	18.88	18.88
699	NASDAQ	OVBC	Thu, May 30, 2002	18.96	18.96	18.96	18.96
698	NASDAQ	OVBC	Thu, May 23, 2002	19.40	19.40	18.96	19.28
697	NASDAQ	OVBC	Tue, May 21, 2002	19.40	19.40	19.40	19.40
696	NASDAQ	OVBC	Fri, May 17, 2002	19.40	19.40	19.40	19.40
695	NASDAQ	OVBC	Wed, May 15, 2002	18.96	18.96	18.96	18.96
694	NASDAQ	OVBC	Fri, May 10, 2002	19.00	19.48	19.00	19.20
693	NASDAQ	OVBC	Tue, May 7, 2002	19.44	19.44	18.96	18.96
692	NASDAQ	OVBC	Fri, May 3, 2002	18.96	18.96	18.96	18.96
691	NASDAQ	OVBC	Wed, May 1, 2002	19.04	19.04	18.96	18.96
690	NASDAQ	OVBC	Tue, Apr 30, 2002	19.04	19.04	19.04	19.04
689	NASDAQ	OVBC	Fri, Apr 26, 2002	19.26	19.28	19.26	19.28
688	NASDAQ	OVBC	Tue, Apr 23, 2002	19.47	19.47	19.47	19.47
687	NASDAQ	OVBC	Mon, Apr 22, 2002	19.04	19.48	19.04	19.48
686	NASDAQ	OVBC	Fri, Apr 19, 2002	19.04	19.04	19.04	19.04
685	NASDAQ	OVBC	Wed, Apr 17, 2002	19.04	19.48	19.04	19.48
684	NASDAQ	OVBC	Mon, Apr 15, 2002	19.52	19.52	18.96	18.96
683	NASDAQ	OVBC	Fri, Apr 12, 2002	19.52	19.52	19.52	19.52
682	NASDAQ	OVBC	Thu, Apr 11, 2002	19.20	19.20	19.20	19.20
681	NASDAQ	OVBC	Tue, Apr 9, 2002	18.96	19.48	18.96	19.48
680	NASDAQ	OVBC	Fri, Apr 5, 2002	18.96	18.98	18.96	18.96
679	NASDAQ	OVBC	Thu, Apr 4, 2002	19.02	19.12	19.02	19.12
678	NASDAQ	OVBC	Wed, Apr 3, 2002	19.04	19.04	18.96	18.96
677	NASDAQ	OVBC	Tue, Apr 2, 2002	19.12	19.12	18.96	18.96
676	NASDAQ	OVBC	Mon, Apr 1, 2002	18.96	19.08	18.96	19.08
675	NASDAQ	OVBC	Thu, Mar 28, 2002	19.20	19.20	18.96	18.96
674	NASDAQ	OVBC	Wed, Mar 27, 2002	19.12	19.20	19.04	19.04
673	NASDAQ	OVBC	Mon, Mar 25, 2002	19.12	19.12	19.12	19.12
672	NASDAQ	OVBC	Thu, Mar 21, 2002	19.04	19.04	19.04	19.04
671	NASDAQ	OVBC	Wed, Mar 20, 2002	19.04	19.04	18.96	18.96
670	NASDAQ	OVBC	Mon, Mar 18, 2002	19.12	19.12	19.12	19.12
669	NASDAQ	OVBC	Thu, Mar 14, 2002	19.24	19.24	19.20	19.20
668	NASDAQ	OVBC	Tue, Mar 12, 2002	19.08	19.52	19.08	19.52
667	NASDAQ	OVBC	Fri, Mar 8, 2002	18.96	18.96	18.96	18.96
666	NASDAQ	OVBC	Thu, Mar 7, 2002	19.40	19.40	19.08	19.08
665	NASDAQ	OVBC	Wed, Mar 6, 2002	18.96	19.08	18.96	19.08
664	NASDAQ	OVBC	Tue, Mar 5, 2002	19.08	19.08	18.96	18.96
663	NASDAQ	OVBC	Mon, Mar 4, 2002	19.08	19.08	18.96	18.96
662	NASDAQ	OVBC	Thu, Feb 28, 2002	19.09	19.09	19.09	19.09
661	NASDAQ	OVBC	Wed, Feb 20, 2002	19.09	19.09	19.09	19.09
660	NASDAQ	OVBC	Tue, Feb 12, 2002	19.68	19.68	19.08	19.08
659	NASDAQ	OVBC	Mon, Feb 11, 2002	19.60	19.80	19.36	19.80
658	NASDAQ	OVBC	Fri, Feb 8, 2002	19.08	19.08	19.08	19.08
657	NASDAQ	OVBC	Wed, Feb 6, 2002	19.60	19.60	19.60	19.60
656	NASDAQ	OVBC	Tue, Feb 5, 2002	19.24	19.60	19.24	19.60
655	NASDAQ	OVBC	Mon, Feb 4, 2002	19.00	19.00	18.96	18.96
654	NASDAQ	OVBC	Thu, Jan 31, 2002	19.05	19.05	19.04	19.04
653	NASDAQ	OVBC	Mon, Jan 28, 2002	19.05	19.05	19.05	19.05
652	NASDAQ	OVBC	Fri, Jan 25, 2002	19.20	19.20	19.20	19.20
651	NASDAQ	OVBC	Tue, Jan 22, 2002	20.04	20.04	20.04	20.04
650	NASDAQ	OVBC	Fri, Jan 18, 2002	19.04	19.04	19.04	19.04
649	NASDAQ	OVBC	Tue, Jan 15, 2002	19.04	19.04	19.04	19.04
648	NASDAQ	OVBC	Mon, Jan 14, 2002	18.92	18.92	18.92	18.92
647	NASDAQ	OVBC	Thu, Jan 10, 2002	18.92	18.92	18.92	18.92
646	NASDAQ	OVBC	Wed, Jan 2, 2002	18.88	18.88	18.88	18.88
645	NASDAQ	OVBC	Mon, Dec 31, 2001	19.80	19.80	19.36	19.36
644	NASDAQ	OVBC	Thu, Dec 27, 2001	18.87	18.87	18.87	18.87
643	NASDAQ	OVBC	Wed, Dec 26, 2001	19.80	19.80	19.80	19.80
642	NASDAQ	OVBC	Thu, Dec 20, 2001	20.00	20.00	19.20	19.20
641	NASDAQ	OVBC	Wed, Dec 19, 2001	19.60	22.00	19.00	21.95
640	NASDAQ	OVBC	Tue, Dec 18, 2001	18.40	19.60	17.84	19.60
639	NASDAQ	OVBC	Mon, Dec 17, 2001	17.80	18.30	17.80	18.30
638	NASDAQ	OVBC	Mon, Dec 10, 2001	17.80	18.40	17.80	18.40
637	NASDAQ	OVBC	Thu, Dec 6, 2001	19.20	19.20	19.20	19.20
636	NASDAQ	OVBC	Fri, Nov 30, 2001	17.84	18.60	17.84	18.60
635	NASDAQ	OVBC	Thu, Nov 29, 2001	19.02	19.02	19.02	19.02
634	NASDAQ	OVBC	Wed, Nov 28, 2001	17.84	17.84	17.84	17.84
633	NASDAQ	OVBC	Tue, Nov 27, 2001	17.84	17.84	17.84	17.84
632	NASDAQ	OVBC	Tue, Nov 13, 2001	18.80	18.80	18.80	18.80
631	NASDAQ	OVBC	Wed, Nov 7, 2001	19.20	19.20	19.20	19.20
630	NASDAQ	OVBC	Fri, Nov 2, 2001	18.40	18.40	18.00	18.00
629	NASDAQ	OVBC	Thu, Nov 1, 2001	17.20	17.20	17.20	17.20
628	NASDAQ	OVBC	Tue, Oct 30, 2001	17.60	17.60	17.00	17.20
627	NASDAQ	OVBC	Mon, Oct 29, 2001	17.60	18.80	17.24	17.24
626	NASDAQ	OVBC	Fri, Oct 26, 2001	19.60	20.00	17.60	17.60
625	NASDAQ	OVBC	Wed, Oct 24, 2001	19.60	19.60	19.60	19.60
624	NASDAQ	OVBC	Mon, Oct 15, 2001	19.60	19.60	19.60	19.60
623	NASDAQ	OVBC	Fri, Oct 12, 2001	19.62	19.62	19.62	19.62
622	NASDAQ	OVBC	Thu, Oct 11, 2001	19.62	19.62	19.62	19.62
621	NASDAQ	OVBC	Wed, Oct 10, 2001	19.62	19.62	19.62	19.62
620	NASDAQ	OVBC	Mon, Oct 1, 2001	19.60	19.62	19.60	19.62
619	NASDAQ	OVBC	Thu, Sep 27, 2001	20.00	20.00	20.00	20.00
618	NASDAQ	OVBC	Tue, Sep 25, 2001	20.00	20.00	20.00	20.00
617	NASDAQ	OVBC	Fri, Sep 21, 2001	19.96	20.00	19.96	20.00
616	NASDAQ	OVBC	Thu, Sep 20, 2001	19.76	20.00	19.60	20.00
615	NASDAQ	OVBC	Wed, Sep 19, 2001	19.92	20.00	19.92	20.00
614	NASDAQ	OVBC	Tue, Sep 18, 2001	20.00	20.00	19.68	19.68
613	NASDAQ	OVBC	Mon, Sep 17, 2001	20.08	20.08	20.00	20.00
612	NASDAQ	OVBC	Wed, Sep 5, 2001	20.01	20.01	20.01	20.01
611	NASDAQ	OVBC	Fri, Aug 31, 2001	20.20	20.20	20.20	20.20
610	NASDAQ	OVBC	Wed, Aug 29, 2001	20.00	20.20	20.00	20.01
609	NASDAQ	OVBC	Tue, Aug 28, 2001	20.00	20.00	20.00	20.00
608	NASDAQ	OVBC	Mon, Aug 27, 2001	20.00	20.28	20.00	20.20
607	NASDAQ	OVBC	Fri, Aug 24, 2001	20.04	20.04	20.00	20.00
606	NASDAQ	OVBC	Thu, Aug 23, 2001	20.04	20.32	20.04	20.04
605	NASDAQ	OVBC	Fri, Aug 10, 2001	20.31	20.31	20.04	20.04
604	NASDAQ	OVBC	Mon, Aug 6, 2001	20.04	20.04	20.04	20.04
603	NASDAQ	OVBC	Fri, Aug 3, 2001	20.00	20.40	20.00	20.40
602	NASDAQ	OVBC	Tue, Jul 31, 2001	20.04	20.04	20.04	20.04
601	NASDAQ	OVBC	Mon, Jul 30, 2001	20.20	20.20	20.04	20.04
600	NASDAQ	OVBC	Tue, Jul 24, 2001	20.04	20.04	20.04	20.04
599	NASDAQ	OVBC	Thu, Jul 19, 2001	20.00	20.00	20.00	20.00
598	NASDAQ	OVBC	Wed, Jul 18, 2001	20.60	20.60	20.00	20.00
597	NASDAQ	OVBC	Tue, Jul 17, 2001	20.00	20.00	20.00	20.00
596	NASDAQ	OVBC	Mon, Jul 16, 2001	20.00	20.00	20.00	20.00
595	NASDAQ	OVBC	Fri, Jul 13, 2001	20.00	20.00	20.00	20.00
594	NASDAQ	OVBC	Wed, Jul 11, 2001	20.00	20.00	20.00	20.00
593	NASDAQ	OVBC	Mon, Jul 9, 2001	20.00	20.00	20.00	20.00
592	NASDAQ	OVBC	Tue, Jul 3, 2001	20.00	20.00	20.00	20.00
591	NASDAQ	OVBC	Fri, Jun 29, 2001	20.00	20.00	20.00	20.00
590	NASDAQ	OVBC	Wed, Jun 27, 2001	20.00	20.00	20.00	20.00
589	NASDAQ	OVBC	Thu, Jun 21, 2001	20.20	20.20	20.20	20.20
588	NASDAQ	OVBC	Tue, Jun 19, 2001	20.00	20.00	20.00	20.00
587	NASDAQ	OVBC	Mon, Jun 18, 2001	20.00	20.00	20.00	20.00
586	NASDAQ	OVBC	Fri, Jun 15, 2001	20.00	20.00	20.00	20.00
585	NASDAQ	OVBC	Tue, Jun 12, 2001	20.00	20.00	20.00	20.00
584	NASDAQ	OVBC	Mon, Jun 11, 2001	20.00	20.00	20.00	20.00
583	NASDAQ	OVBC	Thu, Jun 7, 2001	20.00	20.00	20.00	20.00
582	NASDAQ	OVBC	Fri, Jun 1, 2001	20.00	20.00	20.00	20.00
581	NASDAQ	OVBC	Thu, May 31, 2001	20.20	20.70	19.96	20.00
580	NASDAQ	OVBC	Wed, May 23, 2001	20.80	20.80	20.40	20.40
579	NASDAQ	OVBC	Mon, May 21, 2001	21.24	21.24	20.60	20.60
578	NASDAQ	OVBC	Thu, May 17, 2001	21.20	21.60	20.60	20.80
577	NASDAQ	OVBC	Mon, May 14, 2001	20.80	20.80	20.60	20.60
576	NASDAQ	OVBC	Thu, May 10, 2001	20.70	20.70	20.20	20.20
575	NASDAQ	OVBC	Tue, May 8, 2001	20.60	20.60	20.60	20.60
574	NASDAQ	OVBC	Mon, May 7, 2001	20.00	20.00	20.00	20.00
573	NASDAQ	OVBC	Fri, May 4, 2001	19.80	19.80	19.80	19.80
572	NASDAQ	OVBC	Thu, May 3, 2001	19.68	19.68	19.68	19.68
571	NASDAQ	OVBC	Wed, May 2, 2001	20.00	20.00	20.00	20.00
570	NASDAQ	OVBC	Tue, May 1, 2001	19.96	19.96	19.96	19.96
569	NASDAQ	OVBC	Mon, Apr 30, 2001	19.62	19.96	19.62	19.96
568	NASDAQ	OVBC	Wed, Apr 25, 2001	19.62	19.62	19.62	19.62
567	NASDAQ	OVBC	Tue, Apr 24, 2001	19.62	19.62	19.62	19.62
566	NASDAQ	OVBC	Mon, Apr 23, 2001	19.96	19.96	19.96	19.96
565	NASDAQ	OVBC	Wed, Apr 18, 2001	19.60	19.60	19.60	19.60
564	NASDAQ	OVBC	Tue, Apr 17, 2001	19.92	19.92	19.60	19.60
563	NASDAQ	OVBC	Mon, Apr 16, 2001	19.60	19.60	19.60	19.60
562	NASDAQ	OVBC	Wed, Apr 11, 2001	19.60	19.60	19.60	19.60
561	NASDAQ	OVBC	Tue, Apr 10, 2001	19.60	19.60	19.60	19.60
560	NASDAQ	OVBC	Fri, Apr 6, 2001	19.60	19.60	19.60	19.60
559	NASDAQ	OVBC	Thu, Apr 5, 2001	19.60	19.60	19.60	19.60
558	NASDAQ	OVBC	Wed, Apr 4, 2001	19.90	19.90	19.90	19.90
557	NASDAQ	OVBC	Tue, Apr 3, 2001	19.60	19.60	19.60	19.60
556	NASDAQ	OVBC	Fri, Mar 30, 2001	19.60	20.00	19.60	19.90
555	NASDAQ	OVBC	Wed, Mar 28, 2001	19.60	19.60	19.60	19.60
554	NASDAQ	OVBC	Tue, Mar 27, 2001	19.60	19.60	19.60	19.60
553	NASDAQ	OVBC	Mon, Mar 26, 2001	19.80	19.80	19.80	19.80
552	NASDAQ	OVBC	Wed, Mar 21, 2001	19.80	19.80	19.80	19.80
551	NASDAQ	OVBC	Mon, Mar 19, 2001	19.80	19.80	19.80	19.80
550	NASDAQ	OVBC	Fri, Mar 16, 2001	20.40	20.40	20.00	20.10
549	NASDAQ	OVBC	Tue, Mar 13, 2001	20.00	20.00	20.00	20.00
548	NASDAQ	OVBC	Mon, Mar 12, 2001	20.00	20.00	20.00	20.00
547	NASDAQ	OVBC	Fri, Mar 9, 2001	20.00	20.00	20.00	20.00
546	NASDAQ	OVBC	Tue, Mar 6, 2001	20.00	20.00	20.00	20.00
545	NASDAQ	OVBC	Fri, Mar 2, 2001	20.00	20.00	20.00	20.00
544	NASDAQ	OVBC	Tue, Feb 27, 2001	20.00	20.00	20.00	20.00
543	NASDAQ	OVBC	Mon, Feb 26, 2001	20.00	20.00	20.00	20.00
542	NASDAQ	OVBC	Fri, Feb 23, 2001	20.40	20.40	20.20	20.20
541	NASDAQ	OVBC	Thu, Feb 22, 2001	20.50	20.50	20.00	20.00
540	NASDAQ	OVBC	Wed, Feb 21, 2001	20.10	20.20	20.10	20.20
539	NASDAQ	OVBC	Thu, Feb 15, 2001	20.20	20.20	20.20	20.20
538	NASDAQ	OVBC	Wed, Feb 14, 2001	20.00	20.00	20.00	20.00
537	NASDAQ	OVBC	Tue, Feb 13, 2001	20.00	20.00	20.00	20.00
536	NASDAQ	OVBC	Mon, Feb 12, 2001	20.40	20.40	20.20	20.20
535	NASDAQ	OVBC	Thu, Feb 8, 2001	20.00	20.00	20.00	20.00
534	NASDAQ	OVBC	Wed, Feb 7, 2001	20.00	20.00	20.00	20.00
533	NASDAQ	OVBC	Tue, Feb 6, 2001	20.40	20.40	20.00	20.00
532	NASDAQ	OVBC	Fri, Feb 2, 2001	20.00	20.00	20.00	20.00
531	NASDAQ	OVBC	Mon, Jan 29, 2001	20.10	20.10	20.00	20.00
530	NASDAQ	OVBC	Thu, Jan 18, 2001	20.00	20.00	20.00	20.00
529	NASDAQ	OVBC	Wed, Jan 17, 2001	20.00	20.00	20.00	20.00
528	NASDAQ	OVBC	Tue, Jan 16, 2001	20.00	20.20	20.00	20.20
527	NASDAQ	OVBC	Fri, Jan 12, 2001	20.00	20.00	20.00	20.00
526	NASDAQ	OVBC	Mon, Jan 8, 2001	20.00	20.00	20.00	20.00
525	NASDAQ	OVBC	Fri, Jan 5, 2001	20.00	20.20	20.00	20.00
524	NASDAQ	OVBC	Thu, Jan 4, 2001	20.00	20.00	20.00	20.00
523	NASDAQ	OVBC	Wed, Jan 3, 2001	20.00	20.00	20.00	20.00
522	NASDAQ	OVBC	Tue, Jan 2, 2001	20.00	20.00	20.00	20.00
521	NASDAQ	OVBC	Fri, Dec 29, 2000	20.00	20.00	20.00	20.00
520	NASDAQ	OVBC	Fri, Dec 22, 2000	20.00	20.00	20.00	20.00
519	NASDAQ	OVBC	Tue, Dec 19, 2000	20.40	20.40	20.00	20.20
518	NASDAQ	OVBC	Mon, Dec 18, 2000	20.00	20.40	20.00	20.40
517	NASDAQ	OVBC	Fri, Dec 15, 2000	20.00	20.00	20.00	20.00
516	NASDAQ	OVBC	Thu, Dec 14, 2000	20.60	20.60	20.60	20.60
515	NASDAQ	OVBC	Wed, Dec 13, 2000	20.40	20.40	20.00	20.00
514	NASDAQ	OVBC	Tue, Dec 12, 2000	20.60	20.80	20.60	20.80
513	NASDAQ	OVBC	Mon, Dec 11, 2000	20.20	20.45	20.20	20.30
512	NASDAQ	OVBC	Fri, Dec 8, 2000	20.20	20.20	20.20	20.20
511	NASDAQ	OVBC	Thu, Dec 7, 2000	20.60	20.60	20.60	20.60
510	NASDAQ	OVBC	Wed, Dec 6, 2000	20.60	20.60	20.60	20.60
509	NASDAQ	OVBC	Mon, Dec 4, 2000	20.00	20.40	20.00	20.30
508	NASDAQ	OVBC	Fri, Dec 1, 2000	20.00	20.00	20.00	20.00
507	NASDAQ	OVBC	Thu, Nov 30, 2000	20.00	20.60	20.00	20.60
506	NASDAQ	OVBC	Wed, Nov 29, 2000	20.00	20.00	20.00	20.00
505	NASDAQ	OVBC	Mon, Nov 27, 2000	20.00	20.00	20.00	20.00
504	NASDAQ	OVBC	Tue, Nov 21, 2000	19.80	20.00	19.80	20.00
503	NASDAQ	OVBC	Fri, Nov 17, 2000	20.20	20.25	20.00	20.00
502	NASDAQ	OVBC	Thu, Nov 16, 2000	20.80	20.80	20.60	20.60
501	NASDAQ	OVBC	Wed, Nov 15, 2000	21.00	21.00	20.80	20.80
500	NASDAQ	OVBC	Tue, Nov 14, 2000	21.10	21.15	20.80	21.00
499	NASDAQ	OVBC	Mon, Nov 13, 2000	21.20	21.20	21.20	21.20
498	NASDAQ	OVBC	Fri, Nov 10, 2000	21.35	21.35	21.35	21.35
497	NASDAQ	OVBC	Wed, Nov 8, 2000	21.10	21.10	21.10	21.10
496	NASDAQ	OVBC	Tue, Nov 7, 2000	21.20	21.20	21.20	21.20
495	NASDAQ	OVBC	Mon, Nov 6, 2000	20.90	20.90	20.90	20.90
494	NASDAQ	OVBC	Wed, Nov 1, 2000	20.80	20.80	20.80	20.80
493	NASDAQ	OVBC	Tue, Oct 31, 2000	21.20	21.20	21.20	21.20
492	NASDAQ	OVBC	Mon, Oct 30, 2000	20.80	21.00	20.80	20.80
491	NASDAQ	OVBC	Thu, Oct 26, 2000	20.80	20.80	20.80	20.80
490	NASDAQ	OVBC	Wed, Oct 25, 2000	20.80	20.80	20.80	20.80
489	NASDAQ	OVBC	Tue, Oct 24, 2000	20.80	20.80	20.80	20.80
488	NASDAQ	OVBC	Mon, Oct 23, 2000	20.80	20.80	20.80	20.80
487	NASDAQ	OVBC	Thu, Oct 19, 2000	21.00	21.00	21.00	21.00
486	NASDAQ	OVBC	Tue, Oct 17, 2000	21.20	21.20	20.80	20.90
485	NASDAQ	OVBC	Mon, Oct 16, 2000	20.90	20.90	20.90	20.90
484	NASDAQ	OVBC	Fri, Oct 13, 2000	21.00	21.00	21.00	21.00
483	NASDAQ	OVBC	Thu, Oct 12, 2000	21.40	21.40	21.40	21.40
482	NASDAQ	OVBC	Wed, Oct 11, 2000	21.25	21.25	21.25	21.25
481	NASDAQ	OVBC	Tue, Oct 3, 2000	21.60	21.60	21.60	21.60
480	NASDAQ	OVBC	Thu, Sep 28, 2000	22.00	22.00	21.25	21.25
479	NASDAQ	OVBC	Wed, Sep 27, 2000	21.40	21.40	21.40	21.40
478	NASDAQ	OVBC	Mon, Sep 25, 2000	21.60	22.00	21.60	22.00
477	NASDAQ	OVBC	Fri, Sep 22, 2000	21.25	21.25	21.25	21.25
476	NASDAQ	OVBC	Thu, Sep 21, 2000	21.20	21.20	21.20	21.20
475	NASDAQ	OVBC	Wed, Sep 20, 2000	20.80	20.80	20.80	20.80
474	NASDAQ	OVBC	Mon, Sep 18, 2000	21.00	21.60	20.80	20.80
473	NASDAQ	OVBC	Fri, Sep 15, 2000	21.00	21.00	21.00	21.00
472	NASDAQ	OVBC	Tue, Sep 12, 2000	21.00	21.00	21.00	21.00
471	NASDAQ	OVBC	Fri, Sep 8, 2000	21.20	21.20	21.20	21.20
470	NASDAQ	OVBC	Thu, Sep 7, 2000	21.20	21.20	21.20	21.20
469	NASDAQ	OVBC	Wed, Sep 6, 2000	21.60	21.60	21.30	21.30
468	NASDAQ	OVBC	Tue, Sep 5, 2000	21.80	21.80	21.30	21.30
467	NASDAQ	OVBC	Fri, Sep 1, 2000	21.60	21.60	21.60	21.60
466	NASDAQ	OVBC	Tue, Aug 29, 2000	21.30	21.30	21.30	21.30
465	NASDAQ	OVBC	Thu, Aug 24, 2000	21.30	21.40	21.30	21.40
464	NASDAQ	OVBC	Wed, Aug 23, 2000	21.20	21.30	21.20	21.30
463	NASDAQ	OVBC	Tue, Aug 22, 2000	21.20	21.20	21.20	21.20
462	NASDAQ	OVBC	Tue, Aug 15, 2000	21.80	21.80	21.80	21.80
461	NASDAQ	OVBC	Mon, Aug 14, 2000	21.40	21.40	21.40	21.40
460	NASDAQ	OVBC	Thu, Aug 10, 2000	21.50	21.50	21.35	21.50
459	NASDAQ	OVBC	Wed, Aug 9, 2000	21.20	21.20	21.20	21.20
458	NASDAQ	OVBC	Fri, Aug 4, 2000	21.00	21.00	21.00	21.00
457	NASDAQ	OVBC	Fri, Jul 28, 2000	20.80	21.20	20.80	21.00
456	NASDAQ	OVBC	Thu, Jul 27, 2000	20.80	20.80	20.80	20.80
455	NASDAQ	OVBC	Wed, Jul 26, 2000	20.80	20.80	20.80	20.80
454	NASDAQ	OVBC	Mon, Jul 24, 2000	20.80	20.80	20.80	20.80
453	NASDAQ	OVBC	Fri, Jul 21, 2000	20.80	20.80	20.80	20.80
452	NASDAQ	OVBC	Thu, Jul 20, 2000	20.80	20.80	20.80	20.80
451	NASDAQ	OVBC	Wed, Jul 19, 2000	20.80	20.80	20.80	20.80
450	NASDAQ	OVBC	Tue, Jul 18, 2000	20.80	20.80	20.80	20.80
449	NASDAQ	OVBC	Thu, Jul 13, 2000	21.20	21.20	21.20	21.20
448	NASDAQ	OVBC	Fri, Jul 7, 2000	20.80	21.20	20.80	21.15
447	NASDAQ	OVBC	Thu, Jul 6, 2000	21.20	21.20	21.20	21.20
446	NASDAQ	OVBC	Mon, Jul 3, 2000	20.80	20.80	20.80	20.80
445	NASDAQ	OVBC	Fri, Jun 30, 2000	21.00	21.00	20.80	20.80
444	NASDAQ	OVBC	Thu, Jun 29, 2000	21.40	21.40	21.20	21.40
443	NASDAQ	OVBC	Mon, Jun 26, 2000	21.80	22.00	21.80	22.00
442	NASDAQ	OVBC	Thu, Jun 22, 2000	21.60	21.60	21.60	21.60
441	NASDAQ	OVBC	Wed, Jun 21, 2000	21.60	21.60	21.60	21.60
440	NASDAQ	OVBC	Tue, Jun 20, 2000	22.40	22.40	21.80	21.80
439	NASDAQ	OVBC	Mon, Jun 19, 2000	21.80	21.80	21.80	21.80
438	NASDAQ	OVBC	Fri, Jun 16, 2000	21.80	21.80	21.80	21.80
437	NASDAQ	OVBC	Thu, Jun 15, 2000	21.80	21.80	21.80	21.80
436	NASDAQ	OVBC	Thu, Jun 1, 2000	21.80	21.80	21.80	21.80
435	NASDAQ	OVBC	Thu, May 25, 2000	21.80	21.80	21.60	21.60
434	NASDAQ	OVBC	Wed, May 24, 2000	21.80	22.00	21.60	21.60
433	NASDAQ	OVBC	Tue, May 23, 2000	21.80	21.80	21.80	21.80
432	NASDAQ	OVBC	Fri, May 19, 2000	22.50	22.50	21.70	22.45
431	NASDAQ	OVBC	Thu, May 18, 2000	22.50	22.50	22.50	22.50
430	NASDAQ	OVBC	Wed, May 17, 2000	22.50	22.60	22.50	22.60
429	NASDAQ	OVBC	Tue, May 16, 2000	22.50	22.50	22.50	22.50
428	NASDAQ	OVBC	Mon, May 15, 2000	23.40	23.40	23.40	23.40
427	NASDAQ	OVBC	Thu, May 11, 2000	23.40	23.50	23.40	23.40
426	NASDAQ	OVBC	Wed, May 10, 2000	23.90	23.90	23.40	23.40
425	NASDAQ	OVBC	Tue, May 9, 2000	23.40	23.40	23.40	23.40
424	NASDAQ	OVBC	Mon, May 8, 2000	24.00	24.00	23.50	23.50
423	NASDAQ	OVBC	Fri, May 5, 2000	24.00	24.00	24.00	24.00
422	NASDAQ	OVBC	Thu, May 4, 2000	23.40	23.40	23.40	23.40
421	NASDAQ	OVBC	Tue, Apr 25, 2000	23.60	23.60	23.50	23.50
420	NASDAQ	OVBC	Mon, Apr 24, 2000	23.60	23.60	23.60	23.60
419	NASDAQ	OVBC	Thu, Apr 20, 2000	23.60	23.60	23.60	23.60
418	NASDAQ	OVBC	Wed, Apr 19, 2000	24.80	24.80	24.10	24.10
417	NASDAQ	OVBC	Tue, Apr 18, 2000	23.40	24.40	23.40	24.10
416	NASDAQ	OVBC	Mon, Apr 17, 2000	23.40	23.40	23.40	23.40
415	NASDAQ	OVBC	Fri, Apr 14, 2000	23.30	23.30	23.30	23.30
414	NASDAQ	OVBC	Wed, Apr 12, 2000	24.20	24.20	24.20	24.20
413	NASDAQ	OVBC	Tue, Apr 4, 2000	23.20	23.20	23.20	23.20
412	NASDAQ	OVBC	Mon, Apr 3, 2000	23.60	23.60	23.60	23.60
411	NASDAQ	OVBC	Fri, Mar 31, 2000	23.60	23.60	23.60	23.60
410	NASDAQ	OVBC	Thu, Mar 30, 2000	24.00	24.05	23.90	24.05
409	NASDAQ	OVBC	Wed, Mar 29, 2000	24.00	24.00	24.00	24.00
408	NASDAQ	OVBC	Tue, Mar 28, 2000	24.05	24.05	24.00	24.00
407	NASDAQ	OVBC	Mon, Mar 27, 2000	24.40	24.40	24.05	24.05
406	NASDAQ	OVBC	Fri, Mar 24, 2000	24.40	24.40	24.40	24.40
405	NASDAQ	OVBC	Thu, Mar 23, 2000	24.40	24.40	24.40	24.40
404	NASDAQ	OVBC	Tue, Mar 21, 2000	24.40	24.40	24.40	24.40
403	NASDAQ	OVBC	Mon, Mar 20, 2000	24.60	24.75	24.60	24.75
402	NASDAQ	OVBC	Thu, Mar 16, 2000	24.80	24.80	24.80	24.80
401	NASDAQ	OVBC	Wed, Mar 15, 2000	24.60	24.60	24.60	24.60
400	NASDAQ	OVBC	Tue, Mar 14, 2000	24.80	24.80	24.80	24.80
399	NASDAQ	OVBC	Mon, Mar 13, 2000	24.40	24.40	24.40	24.40
398	NASDAQ	OVBC	Fri, Mar 10, 2000	24.40	24.40	24.40	24.40
397	NASDAQ	OVBC	Thu, Mar 9, 2000	24.40	24.40	24.40	24.40
396	NASDAQ	OVBC	Tue, Mar 7, 2000	24.60	24.80	24.20	24.40
395	NASDAQ	OVBC	Fri, Mar 3, 2000	24.90	25.40	24.90	24.90
394	NASDAQ	OVBC	Wed, Mar 1, 2000	24.80	24.80	24.40	24.40
393	NASDAQ	OVBC	Tue, Feb 29, 2000	25.20	25.20	25.20	25.20
392	NASDAQ	OVBC	Mon, Feb 28, 2000	25.20	25.25	25.20	25.25
391	NASDAQ	OVBC	Fri, Feb 25, 2000	26.40	26.40	25.20	25.40
390	NASDAQ	OVBC	Thu, Feb 24, 2000	26.40	26.40	26.40	26.40
389	NASDAQ	OVBC	Wed, Feb 23, 2000	25.90	26.00	25.90	26.00
388	NASDAQ	OVBC	Thu, Feb 17, 2000	26.00	26.00	26.00	26.00
387	NASDAQ	OVBC	Tue, Feb 15, 2000	26.00	26.24	26.00	26.24
386	NASDAQ	OVBC	Fri, Feb 11, 2000	26.00	26.00	26.00	26.00
385	NASDAQ	OVBC	Thu, Feb 10, 2000	26.00	26.80	26.00	26.80
384	NASDAQ	OVBC	Tue, Feb 8, 2000	26.10	26.40	26.10	26.40
383	NASDAQ	OVBC	Mon, Feb 7, 2000	26.40	26.40	26.00	26.00
382	NASDAQ	OVBC	Fri, Feb 4, 2000	26.05	26.05	26.05	26.05
381	NASDAQ	OVBC	Tue, Feb 1, 2000	26.45	26.45	26.00	26.00
380	NASDAQ	OVBC	Fri, Jan 28, 2000	26.40	26.40	26.40	26.40
379	NASDAQ	OVBC	Wed, Jan 26, 2000	26.70	26.70	26.70	26.70
378	NASDAQ	OVBC	Tue, Jan 25, 2000	26.70	26.70	26.70	26.70
377	NASDAQ	OVBC	Mon, Jan 24, 2000	26.70	26.70	26.70	26.70
376	NASDAQ	OVBC	Fri, Jan 21, 2000	26.70	26.70	26.70	26.70
375	NASDAQ	OVBC	Thu, Jan 20, 2000	26.60	26.80	26.60	26.80
374	NASDAQ	OVBC	Wed, Jan 19, 2000	26.90	26.90	26.90	26.90
373	NASDAQ	OVBC	Fri, Jan 14, 2000	26.60	26.60	26.60	26.60
372	NASDAQ	OVBC	Thu, Jan 13, 2000	26.60	27.00	26.60	27.00
371	NASDAQ	OVBC	Wed, Jan 12, 2000	26.40	27.20	26.40	27.20
370	NASDAQ	OVBC	Tue, Jan 11, 2000	26.40	26.40	26.40	26.40
369	NASDAQ	OVBC	Fri, Jan 7, 2000	26.00	27.60	25.80	27.60
368	NASDAQ	OVBC	Thu, Jan 6, 2000	26.50	27.00	26.50	27.00
367	NASDAQ	OVBC	Wed, Jan 5, 2000	26.40	26.60	26.40	26.60
366	NASDAQ	OVBC	Tue, Jan 4, 2000	27.40	27.60	27.40	27.60
365	NASDAQ	OVBC	Wed, Dec 29, 1999	26.40	26.40	26.20	26.20
364	NASDAQ	OVBC	Thu, Dec 23, 1999	26.68	26.80	26.55	26.80
363	NASDAQ	OVBC	Mon, Dec 20, 1999	26.85	27.60	26.25	27.60
362	NASDAQ	OVBC	Fri, Dec 17, 1999	26.40	26.80	26.20	26.25
361	NASDAQ	OVBC	Thu, Dec 16, 1999	26.40	26.40	26.40	26.40
360	NASDAQ	OVBC	Wed, Dec 15, 1999	26.20	26.20	26.20	26.20
359	NASDAQ	OVBC	Tue, Dec 14, 1999	26.70	26.90	26.70	26.90
358	NASDAQ	OVBC	Tue, Dec 7, 1999	26.90	27.40	26.60	26.70
357	NASDAQ	OVBC	Fri, Dec 3, 1999	26.90	28.00	26.90	28.00
356	NASDAQ	OVBC	Thu, Dec 2, 1999	27.80	28.00	26.90	26.90
355	NASDAQ	OVBC	Wed, Dec 1, 1999	28.00	28.20	28.00	28.20
354	NASDAQ	OVBC	Tue, Nov 30, 1999	27.20	29.60	27.20	29.60
353	NASDAQ	OVBC	Mon, Nov 29, 1999	26.60	26.60	26.60	26.60
352	NASDAQ	OVBC	Tue, Nov 23, 1999	26.80	26.80	26.60	26.60
351	NASDAQ	OVBC	Mon, Nov 22, 1999	26.40	26.60	25.60	26.45
350	NASDAQ	OVBC	Fri, Nov 19, 1999	26.80	26.80	26.60	26.70
349	NASDAQ	OVBC	Thu, Nov 18, 1999	26.00	26.00	25.60	25.60
348	NASDAQ	OVBC	Wed, Nov 17, 1999	26.80	27.20	26.80	27.20
347	NASDAQ	OVBC	Mon, Nov 15, 1999	26.40	26.40	26.40	26.40
346	NASDAQ	OVBC	Fri, Nov 12, 1999	27.10	27.10	27.10	27.10
345	NASDAQ	OVBC	Thu, Nov 11, 1999	27.20	27.20	27.20	27.20
344	NASDAQ	OVBC	Wed, Nov 10, 1999	27.40	27.40	27.40	27.40
343	NASDAQ	OVBC	Tue, Nov 9, 1999	27.60	27.60	27.20	27.20
342	NASDAQ	OVBC	Fri, Nov 5, 1999	27.40	27.40	27.40	27.40
341	NASDAQ	OVBC	Thu, Nov 4, 1999	27.20	27.40	27.20	27.40
340	NASDAQ	OVBC	Tue, Nov 2, 1999	27.00	27.00	27.00	27.00
339	NASDAQ	OVBC	Fri, Oct 29, 1999	26.60	26.80	26.60	26.80
338	NASDAQ	OVBC	Wed, Oct 27, 1999	26.40	26.40	26.40	26.40
337	NASDAQ	OVBC	Tue, Oct 26, 1999	26.90	26.90	26.90	26.90
336	NASDAQ	OVBC	Mon, Oct 25, 1999	26.40	26.80	26.40	26.80
335	NASDAQ	OVBC	Fri, Oct 22, 1999	26.80	26.80	26.80	26.80
334	NASDAQ	OVBC	Thu, Oct 21, 1999	26.10	26.40	25.60	26.40
333	NASDAQ	OVBC	Wed, Oct 20, 1999	26.60	26.60	26.60	26.60
332	NASDAQ	OVBC	Fri, Oct 15, 1999	26.00	26.00	26.00	26.00
331	NASDAQ	OVBC	Mon, Oct 11, 1999	25.60	25.60	25.60	25.60
330	NASDAQ	OVBC	Fri, Oct 8, 1999	26.00	26.00	26.00	26.00
329	NASDAQ	OVBC	Thu, Oct 7, 1999	25.60	26.80	25.40	26.80
328	NASDAQ	OVBC	Mon, Oct 4, 1999	27.20	27.20	27.20	27.20
327	NASDAQ	OVBC	Fri, Oct 1, 1999	26.70	26.70	26.30	26.30
326	NASDAQ	OVBC	Thu, Sep 30, 1999	25.70	27.40	25.70	27.40
325	NASDAQ	OVBC	Wed, Sep 29, 1999	25.70	25.80	25.70	25.70
324	NASDAQ	OVBC	Tue, Sep 28, 1999	25.60	25.60	25.60	25.60
323	NASDAQ	OVBC	Tue, Sep 21, 1999	25.60	25.60	25.60	25.60
322	NASDAQ	OVBC	Mon, Sep 20, 1999	25.60	25.60	25.20	25.20
321	NASDAQ	OVBC	Wed, Sep 15, 1999	25.60	26.35	25.60	26.35
320	NASDAQ	OVBC	Tue, Sep 14, 1999	26.00	26.00	26.00	26.00
319	NASDAQ	OVBC	Thu, Sep 9, 1999	26.40	26.40	25.60	26.00
318	NASDAQ	OVBC	Fri, Sep 3, 1999	26.60	27.20	26.60	27.20
317	NASDAQ	OVBC	Tue, Aug 31, 1999	27.20	27.20	26.20	26.20
316	NASDAQ	OVBC	Mon, Aug 30, 1999	26.20	26.20	26.20	26.20
315	NASDAQ	OVBC	Thu, Aug 26, 1999	26.20	26.20	26.20	26.20
314	NASDAQ	OVBC	Wed, Aug 25, 1999	26.40	26.40	26.40	26.40
313	NASDAQ	OVBC	Tue, Aug 24, 1999	26.60	26.60	26.60	26.60
312	NASDAQ	OVBC	Mon, Aug 23, 1999	26.60	26.60	26.50	26.50
311	NASDAQ	OVBC	Fri, Aug 20, 1999	27.45	27.45	26.60	26.60
310	NASDAQ	OVBC	Thu, Aug 19, 1999	27.10	27.10	27.10	27.10
309	NASDAQ	OVBC	Wed, Aug 18, 1999	26.80	26.80	26.80	26.80
308	NASDAQ	OVBC	Mon, Aug 16, 1999	28.00	28.00	26.80	26.80
307	NASDAQ	OVBC	Fri, Aug 13, 1999	28.00	28.00	28.00	28.00
306	NASDAQ	OVBC	Thu, Aug 12, 1999	26.70	26.70	26.70	26.70
305	NASDAQ	OVBC	Wed, Aug 11, 1999	26.40	28.00	26.40	28.00
304	NASDAQ	OVBC	Tue, Aug 10, 1999	26.60	27.20	26.60	27.20
303	NASDAQ	OVBC	Mon, Aug 9, 1999	28.00	28.00	28.00	28.00
302	NASDAQ	OVBC	Fri, Aug 6, 1999	26.40	26.40	26.40	26.40
301	NASDAQ	OVBC	Tue, Aug 3, 1999	25.80	26.90	25.80	26.90
300	NASDAQ	OVBC	Mon, Aug 2, 1999	25.85	25.85	25.85	25.85
299	NASDAQ	OVBC	Fri, Jul 30, 1999	26.00	26.00	25.60	25.60
298	NASDAQ	OVBC	Wed, Jul 28, 1999	26.00	26.00	26.00	26.00
297	NASDAQ	OVBC	Tue, Jul 27, 1999	26.00	26.00	26.00	26.00
296	NASDAQ	OVBC	Mon, Jul 26, 1999	25.60	26.00	25.60	26.00
295	NASDAQ	OVBC	Fri, Jul 23, 1999	25.60	25.60	25.60	25.60
294	NASDAQ	OVBC	Thu, Jul 22, 1999	25.60	25.60	25.60	25.60
293	NASDAQ	OVBC	Tue, Jul 20, 1999	26.40	26.40	26.40	26.40
292	NASDAQ	OVBC	Thu, Jul 15, 1999	25.90	26.10	25.60	26.10
291	NASDAQ	OVBC	Wed, Jul 14, 1999	25.40	25.80	25.40	25.60
290	NASDAQ	OVBC	Tue, Jul 13, 1999	26.00	26.00	25.80	25.80
289	NASDAQ	OVBC	Mon, Jul 12, 1999	25.80	25.80	25.70	25.70
288	NASDAQ	OVBC	Fri, Jul 9, 1999	24.80	25.60	24.80	25.60
287	NASDAQ	OVBC	Thu, Jul 8, 1999	23.80	24.60	23.70	24.60
286	NASDAQ	OVBC	Wed, Jul 7, 1999	25.00	25.00	23.40	23.60
285	NASDAQ	OVBC	Tue, Jun 29, 1999	25.60	25.60	25.60	25.60
284	NASDAQ	OVBC	Mon, Jun 28, 1999	25.60	25.60	25.60	25.60
283	NASDAQ	OVBC	Fri, Jun 25, 1999	25.60	26.10	25.60	26.10
282	NASDAQ	OVBC	Thu, Jun 24, 1999	26.00	26.00	26.00	26.00
281	NASDAQ	OVBC	Tue, Jun 22, 1999	25.60	25.60	25.60	25.60
280	NASDAQ	OVBC	Mon, Jun 21, 1999	26.40	26.40	25.60	25.60
279	NASDAQ	OVBC	Fri, Jun 18, 1999	25.60	25.60	25.60	25.60
278	NASDAQ	OVBC	Wed, Jun 16, 1999	26.00	26.00	26.00	26.00
277	NASDAQ	OVBC	Tue, Jun 15, 1999	26.40	26.40	26.40	26.40
276	NASDAQ	OVBC	Mon, Jun 14, 1999	26.00	26.00	26.00	26.00
275	NASDAQ	OVBC	Fri, Jun 11, 1999	26.00	26.00	26.00	26.00
274	NASDAQ	OVBC	Thu, Jun 10, 1999	26.00	26.00	26.00	26.00
273	NASDAQ	OVBC	Wed, Jun 9, 1999	26.00	26.40	26.00	26.40
272	NASDAQ	OVBC	Tue, Jun 8, 1999	26.80	26.80	26.00	26.00
271	NASDAQ	OVBC	Mon, Jun 7, 1999	27.60	27.60	26.80	26.80
270	NASDAQ	OVBC	Fri, Jun 4, 1999	26.80	27.10	26.80	27.10
269	NASDAQ	OVBC	Wed, Jun 2, 1999	27.60	27.60	27.60	27.60
268	NASDAQ	OVBC	Tue, Jun 1, 1999	27.60	27.60	27.60	27.60
267	NASDAQ	OVBC	Fri, May 28, 1999	27.20	27.60	26.80	26.90
266	NASDAQ	OVBC	Thu, May 27, 1999	26.80	26.80	26.80	26.80
265	NASDAQ	OVBC	Wed, May 26, 1999	27.00	27.00	26.80	26.80
264	NASDAQ	OVBC	Tue, May 25, 1999	27.60	27.60	26.80	26.80
263	NASDAQ	OVBC	Mon, May 24, 1999	27.20	27.20	27.20	27.20
262	NASDAQ	OVBC	Fri, May 21, 1999	26.80	26.80	26.80	26.80
261	NASDAQ	OVBC	Thu, May 13, 1999	27.20	27.20	27.20	27.20
260	NASDAQ	OVBC	Tue, May 11, 1999	28.00	28.80	27.20	28.00
259	NASDAQ	OVBC	Mon, May 10, 1999	27.84	27.84	27.84	27.84
258	NASDAQ	OVBC	Fri, May 7, 1999	27.20	27.20	27.20	27.20
257	NASDAQ	OVBC	Mon, May 3, 1999	27.76	27.76	27.20	27.20
256	NASDAQ	OVBC	Fri, Apr 30, 1999	27.52	27.52	26.88	26.88
255	NASDAQ	OVBC	Mon, Apr 26, 1999	27.84	27.84	27.84	27.84
254	NASDAQ	OVBC	Fri, Apr 23, 1999	26.72	26.72	26.72	26.72
253	NASDAQ	OVBC	Wed, Apr 21, 1999	27.04	27.04	27.04	27.04
252	NASDAQ	OVBC	Tue, Apr 20, 1999	27.52	27.52	26.76	26.76
251	NASDAQ	OVBC	Mon, Apr 19, 1999	28.16	28.16	26.88	26.88
250	NASDAQ	OVBC	Thu, Apr 15, 1999	27.20	27.20	27.20	27.20
249	NASDAQ	OVBC	Mon, Apr 12, 1999	27.52	27.52	26.88	26.88
248	NASDAQ	OVBC	Fri, Apr 9, 1999	27.52	27.52	27.52	27.52
247	NASDAQ	OVBC	Thu, Apr 8, 1999	27.52	27.52	27.52	27.52
246	NASDAQ	OVBC	Wed, Apr 7, 1999	26.88	27.20	26.88	27.20
245	NASDAQ	OVBC	Tue, Apr 6, 1999	27.52	27.52	27.52	27.52
244	NASDAQ	OVBC	Mon, Apr 5, 1999	26.88	26.88	26.88	26.88
243	NASDAQ	OVBC	Wed, Mar 31, 1999	26.88	26.88	26.88	26.88
242	NASDAQ	OVBC	Mon, Mar 29, 1999	27.20	27.20	27.20	27.20
241	NASDAQ	OVBC	Thu, Mar 25, 1999	26.88	26.88	26.88	26.88
240	NASDAQ	OVBC	Tue, Mar 23, 1999	27.20	27.20	27.20	27.20
239	NASDAQ	OVBC	Mon, Mar 22, 1999	26.88	27.04	26.88	27.04
238	NASDAQ	OVBC	Tue, Mar 16, 1999	26.88	26.88	26.88	26.88
237	NASDAQ	OVBC	Mon, Mar 15, 1999	26.88	27.16	26.88	27.16
236	NASDAQ	OVBC	Thu, Mar 11, 1999	26.88	26.88	26.88	26.88
235	NASDAQ	OVBC	Wed, Mar 10, 1999	26.88	27.20	26.88	27.20
234	NASDAQ	OVBC	Tue, Mar 9, 1999	27.04	27.04	27.04	27.04
233	NASDAQ	OVBC	Mon, Mar 8, 1999	26.88	26.88	26.88	26.88
232	NASDAQ	OVBC	Tue, Mar 2, 1999	27.04	27.04	27.04	27.04
231	NASDAQ	OVBC	Thu, Feb 25, 1999	27.52	27.52	27.20	27.20
230	NASDAQ	OVBC	Mon, Feb 22, 1999	27.52	27.52	27.52	27.52
229	NASDAQ	OVBC	Thu, Feb 18, 1999	26.88	27.36	26.88	27.36
228	NASDAQ	OVBC	Wed, Feb 17, 1999	26.88	26.88	26.88	26.88
227	NASDAQ	OVBC	Tue, Feb 16, 1999	26.88	26.88	26.88	26.88
226	NASDAQ	OVBC	Fri, Feb 12, 1999	26.88	26.88	26.88	26.88
225	NASDAQ	OVBC	Wed, Feb 10, 1999	27.04	27.46	27.04	27.46
224	NASDAQ	OVBC	Tue, Feb 9, 1999	27.84	27.84	26.88	26.88
223	NASDAQ	OVBC	Mon, Feb 8, 1999	27.20	27.20	27.20	27.20
222	NASDAQ	OVBC	Fri, Feb 5, 1999	27.20	27.84	27.20	27.84
221	NASDAQ	OVBC	Wed, Feb 3, 1999	26.88	26.88	26.88	26.88
220	NASDAQ	OVBC	Mon, Feb 1, 1999	26.56	26.56	26.56	26.56
219	NASDAQ	OVBC	Fri, Jan 29, 1999	27.16	27.20	26.88	26.88
218	NASDAQ	OVBC	Tue, Jan 26, 1999	26.56	26.56	26.56	26.56
217	NASDAQ	OVBC	Tue, Jan 19, 1999	27.04	27.20	26.72	27.04
216	NASDAQ	OVBC	Thu, Jan 14, 1999	26.72	26.72	26.72	26.72
215	NASDAQ	OVBC	Mon, Jan 11, 1999	26.88	26.88	26.88	26.88
214	NASDAQ	OVBC	Fri, Jan 8, 1999	26.56	26.56	26.56	26.56
213	NASDAQ	OVBC	Thu, Jan 7, 1999	26.56	26.56	26.56	26.56
212	NASDAQ	OVBC	Thu, Dec 31, 1998	26.88	27.04	26.88	26.88
211	NASDAQ	OVBC	Wed, Dec 30, 1998	26.69	26.96	26.69	26.96
210	NASDAQ	OVBC	Mon, Dec 28, 1998	26.60	26.60	26.60	26.60
209	NASDAQ	OVBC	Thu, Dec 24, 1998	26.56	27.04	26.56	27.04
208	NASDAQ	OVBC	Tue, Dec 22, 1998	26.56	26.56	26.56	26.56
207	NASDAQ	OVBC	Mon, Dec 21, 1998	27.04	27.04	26.72	26.72
206	NASDAQ	OVBC	Thu, Dec 10, 1998	27.52	27.52	26.56	27.52
205	NASDAQ	OVBC	Wed, Dec 9, 1998	26.80	27.36	26.80	27.04
204	NASDAQ	OVBC	Tue, Dec 8, 1998	26.56	26.56	26.56	26.56
203	NASDAQ	OVBC	Fri, Dec 4, 1998	27.52	27.52	27.52	27.52
202	NASDAQ	OVBC	Thu, Dec 3, 1998	27.36	27.36	27.04	27.04
201	NASDAQ	OVBC	Wed, Dec 2, 1998	26.72	27.04	26.72	27.04
200	NASDAQ	OVBC	Tue, Dec 1, 1998	26.88	26.88	26.88	26.88
199	NASDAQ	OVBC	Wed, Nov 25, 1998	28.16	28.16	28.16	28.16
198	NASDAQ	OVBC	Tue, Nov 24, 1998	26.88	26.88	26.88	26.88
197	NASDAQ	OVBC	Mon, Nov 23, 1998	27.04	27.04	26.56	26.56
196	NASDAQ	OVBC	Wed, Nov 18, 1998	26.56	26.56	26.56	26.56
195	NASDAQ	OVBC	Tue, Nov 17, 1998	27.84	27.84	27.84	27.84
194	NASDAQ	OVBC	Mon, Nov 16, 1998	26.88	27.84	26.72	26.72
193	NASDAQ	OVBC	Fri, Nov 13, 1998	27.52	27.52	27.52	27.52
192	NASDAQ	OVBC	Tue, Nov 10, 1998	27.52	27.68	27.52	27.68
191	NASDAQ	OVBC	Mon, Nov 9, 1998	26.88	26.88	26.88	26.88
190	NASDAQ	OVBC	Fri, Oct 30, 1998	28.16	28.16	28.16	28.16
189	NASDAQ	OVBC	Thu, Oct 29, 1998	26.24	27.20	26.24	27.20
188	NASDAQ	OVBC	Wed, Oct 28, 1998	26.40	26.40	25.60	25.92
187	NASDAQ	OVBC	Tue, Oct 27, 1998	25.60	26.88	25.60	26.40
186	NASDAQ	OVBC	Fri, Oct 23, 1998	25.60	25.60	25.60	25.60
185	NASDAQ	OVBC	Mon, Oct 19, 1998	26.40	26.40	26.40	26.40
184	NASDAQ	OVBC	Tue, Oct 6, 1998	25.60	25.60	25.60	25.60
183	NASDAQ	OVBC	Mon, Oct 5, 1998	25.60	25.60	25.60	25.60
182	NASDAQ	OVBC	Wed, Sep 30, 1998	26.56	26.56	26.56	26.56
181	NASDAQ	OVBC	Thu, Sep 24, 1998	25.60	25.60	25.60	25.60
180	NASDAQ	OVBC	Mon, Sep 21, 1998	25.76	25.76	25.76	25.76
179	NASDAQ	OVBC	Fri, Sep 18, 1998	27.20	27.20	26.08	26.08
178	NASDAQ	OVBC	Tue, Sep 15, 1998	25.60	25.60	25.60	25.60
177	NASDAQ	OVBC	Mon, Sep 14, 1998	26.56	26.56	26.56	26.56
176	NASDAQ	OVBC	Thu, Sep 10, 1998	25.60	25.60	25.60	25.60
175	NASDAQ	OVBC	Tue, Sep 8, 1998	26.56	26.56	26.56	26.56
174	NASDAQ	OVBC	Fri, Sep 4, 1998	25.60	25.60	25.60	25.60
173	NASDAQ	OVBC	Thu, Sep 3, 1998	25.60	25.60	25.60	25.60
172	NASDAQ	OVBC	Wed, Sep 2, 1998	26.24	26.24	25.60	25.60
171	NASDAQ	OVBC	Tue, Sep 1, 1998	25.60	25.60	25.60	25.60
170	NASDAQ	OVBC	Mon, Aug 31, 1998	25.60	25.60	25.60	25.60
169	NASDAQ	OVBC	Thu, Aug 27, 1998	26.24	26.56	26.24	26.56
168	NASDAQ	OVBC	Wed, Aug 26, 1998	26.24	26.24	26.24	26.24
167	NASDAQ	OVBC	Tue, Aug 25, 1998	25.60	27.52	25.60	26.56
166	NASDAQ	OVBC	Fri, Aug 21, 1998	25.92	27.52	25.92	27.52
165	NASDAQ	OVBC	Wed, Aug 19, 1998	25.60	25.60	25.60	25.60
164	NASDAQ	OVBC	Tue, Aug 18, 1998	25.60	25.60	25.60	25.60
163	NASDAQ	OVBC	Thu, Aug 6, 1998	26.08	27.52	26.08	26.08
162	NASDAQ	OVBC	Wed, Aug 5, 1998	25.60	25.60	25.60	25.60
161	NASDAQ	OVBC	Mon, Aug 3, 1998	26.16	26.16	26.16	26.16
160	NASDAQ	OVBC	Thu, Jul 30, 1998	25.60	25.60	25.60	25.60
159	NASDAQ	OVBC	Wed, Jul 29, 1998	25.60	25.76	25.60	25.60
158	NASDAQ	OVBC	Fri, Jul 24, 1998	26.24	26.24	26.24	26.24
157	NASDAQ	OVBC	Thu, Jul 23, 1998	25.60	25.60	25.60	25.60
156	NASDAQ	OVBC	Thu, Jul 16, 1998	25.84	25.84	25.84	25.84
155	NASDAQ	OVBC	Tue, Jul 14, 1998	25.92	26.40	25.92	26.40
154	NASDAQ	OVBC	Thu, Jul 9, 1998	26.24	26.24	26.24	26.24
153	NASDAQ	OVBC	Mon, Jul 6, 1998	26.24	26.24	26.24	26.24
152	NASDAQ	OVBC	Thu, Jul 2, 1998	25.76	26.24	25.76	26.24
151	NASDAQ	OVBC	Tue, Jun 30, 1998	25.92	25.92	25.92	25.92
150	NASDAQ	OVBC	Mon, Jun 29, 1998	25.92	25.92	25.92	25.92
149	NASDAQ	OVBC	Thu, Jun 25, 1998	25.92	25.92	25.92	25.92
148	NASDAQ	OVBC	Mon, Jun 22, 1998	27.20	27.20	27.20	27.20
147	NASDAQ	OVBC	Thu, Jun 11, 1998	27.36	27.36	27.20	27.20
146	NASDAQ	OVBC	Tue, Jun 9, 1998	26.88	27.28	26.88	27.28
145	NASDAQ	OVBC	Mon, Jun 8, 1998	27.20	27.20	27.20	27.20
144	NASDAQ	OVBC	Fri, Jun 5, 1998	25.28	25.28	25.28	25.28
143	NASDAQ	OVBC	Wed, Jun 3, 1998	26.88	27.20	26.24	26.40
142	NASDAQ	OVBC	Mon, Jun 1, 1998	25.28	26.24	25.28	25.60
141	NASDAQ	OVBC	Fri, May 29, 1998	25.28	25.28	25.28	25.28
140	NASDAQ	OVBC	Tue, May 26, 1998	23.04	24.96	23.04	24.64
139	NASDAQ	OVBC	Thu, May 21, 1998	23.52	23.52	23.12	23.12
138	NASDAQ	OVBC	Wed, May 20, 1998	23.04	24.08	23.04	24.08
137	NASDAQ	OVBC	Tue, May 19, 1998	23.68	23.68	23.04	23.04
136	NASDAQ	OVBC	Mon, May 18, 1998	23.12	23.12	23.04	23.04
135	NASDAQ	OVBC	Fri, May 15, 1998	23.04	23.68	23.04	23.68
134	NASDAQ	OVBC	Thu, May 14, 1998	24.32	24.32	23.68	23.68
133	NASDAQ	OVBC	Fri, May 8, 1998	21.87	22.19	21.55	22.19
132	NASDAQ	OVBC	Thu, May 7, 1998	21.33	21.71	21.33	21.71
131	NASDAQ	OVBC	Fri, May 1, 1998	21.33	21.33	21.33	21.33
130	NASDAQ	OVBC	Wed, Apr 29, 1998	20.69	21.01	20.69	21.01
129	NASDAQ	OVBC	Tue, Apr 28, 1998	20.91	20.91	20.69	20.69
128	NASDAQ	OVBC	Mon, Apr 27, 1998	20.91	20.91	20.91	20.91
127	NASDAQ	OVBC	Fri, Apr 24, 1998	21.33	21.33	21.33	21.33
126	NASDAQ	OVBC	Tue, Apr 21, 1998	21.33	21.33	21.33	21.33
125	NASDAQ	OVBC	Mon, Apr 20, 1998	21.55	21.55	20.91	20.91
124	NASDAQ	OVBC	Fri, Apr 17, 1998	21.55	21.55	21.33	21.33
123	NASDAQ	OVBC	Thu, Apr 16, 1998	20.69	21.55	20.59	21.55
122	NASDAQ	OVBC	Wed, Apr 15, 1998	20.91	20.91	20.16	20.59
121	NASDAQ	OVBC	Tue, Apr 14, 1998	20.29	20.32	19.95	19.95
120	NASDAQ	OVBC	Mon, Apr 13, 1998	18.77	20.00	18.77	19.20
119	NASDAQ	OVBC	Thu, Apr 9, 1998	18.77	18.99	17.92	17.92
118	NASDAQ	OVBC	Tue, Apr 7, 1998	17.92	17.92	17.92	17.92
117	NASDAQ	OVBC	Mon, Apr 6, 1998	17.92	17.92	17.92	17.92
116	NASDAQ	OVBC	Tue, Mar 24, 1998	17.71	17.71	17.71	17.71
115	NASDAQ	OVBC	Mon, Mar 16, 1998	17.49	17.92	17.49	17.92
114	NASDAQ	OVBC	Fri, Mar 13, 1998	17.71	17.92	17.71	17.92
113	NASDAQ	OVBC	Wed, Mar 11, 1998	17.71	17.71	17.71	17.71
112	NASDAQ	OVBC	Tue, Mar 10, 1998	18.13	18.13	18.13	18.13
111	NASDAQ	OVBC	Wed, Mar 4, 1998	16.21	16.64	16.21	16.64
110	NASDAQ	OVBC	Mon, Mar 2, 1998	15.57	15.57	15.57	15.57
109	NASDAQ	OVBC	Fri, Feb 27, 1998	16.43	16.43	16.21	16.21
108	NASDAQ	OVBC	Tue, Feb 17, 1998	16.43	16.43	16.43	16.43
107	NASDAQ	OVBC	Fri, Feb 13, 1998	15.47	15.57	15.47	15.57
106	NASDAQ	OVBC	Fri, Feb 6, 1998	15.15	15.15	15.15	15.15
105	NASDAQ	OVBC	Fri, Jan 30, 1998	15.36	15.36	15.36	15.36
104	NASDAQ	OVBC	Mon, Jan 26, 1998	14.93	15.36	14.93	15.36
103	NASDAQ	OVBC	Wed, Jan 21, 1998	15.36	15.36	15.20	15.25
102	NASDAQ	OVBC	Tue, Jan 20, 1998	14.93	14.93	14.93	14.93
101	NASDAQ	OVBC	Wed, Jan 14, 1998	15.20	15.25	15.20	15.25
100	NASDAQ	OVBC	Mon, Jan 12, 1998	14.93	14.93	14.93	14.93
99	NASDAQ	OVBC	Thu, Jan 8, 1998	14.93	14.93	14.93	14.93
98	NASDAQ	OVBC	Wed, Jan 7, 1998	15.47	15.47	15.47	15.47
97	NASDAQ	OVBC	Tue, Jan 6, 1998	15.36	15.41	15.36	15.41
96	NASDAQ	OVBC	Fri, Jan 2, 1998	15.36	15.36	15.36	15.36
95	NASDAQ	OVBC	Mon, Dec 22, 1997	14.93	14.93	14.93	14.93
94	NASDAQ	OVBC	Mon, Dec 15, 1997	15.36	15.57	15.36	15.57
93	NASDAQ	OVBC	Wed, Dec 10, 1997	14.93	14.93	14.93	14.93
92	NASDAQ	OVBC	Thu, Nov 20, 1997	16.21	16.21	16.21	16.21
91	NASDAQ	OVBC	Wed, Nov 19, 1997	15.15	15.15	15.15	15.15
90	NASDAQ	OVBC	Fri, Nov 7, 1997	16.00	16.00	16.00	16.00
89	NASDAQ	OVBC	Wed, Nov 5, 1997	15.79	15.79	15.79	15.79
88	NASDAQ	OVBC	Mon, Oct 27, 1997	15.79	15.79	15.79	15.79
87	NASDAQ	OVBC	Thu, Oct 23, 1997	16.43	16.43	16.43	16.43
86	NASDAQ	OVBC	Tue, Oct 14, 1997	16.21	16.21	16.21	16.21
85	NASDAQ	OVBC	Mon, Oct 13, 1997	16.64	16.64	16.64	16.64
84	NASDAQ	OVBC	Wed, Oct 8, 1997	16.64	16.64	16.64	16.64
83	NASDAQ	OVBC	Tue, Sep 23, 1997	15.79	15.79	15.79	15.79
82	NASDAQ	OVBC	Tue, Sep 9, 1997	15.15	15.79	15.15	15.79
81	NASDAQ	OVBC	Mon, Aug 18, 1997	15.47	15.57	15.47	15.57
80	NASDAQ	OVBC	Mon, Aug 11, 1997	16.64	16.64	16.64	16.64
79	NASDAQ	OVBC	Fri, Aug 8, 1997	16.21	16.64	16.21	16.21
78	NASDAQ	OVBC	Wed, Aug 6, 1997	16.64	16.64	16.64	16.64
77	NASDAQ	OVBC	Mon, Aug 4, 1997	15.36	15.47	15.36	15.47
76	NASDAQ	OVBC	Wed, Jul 23, 1997	16.21	16.21	16.21	16.21
75	NASDAQ	OVBC	Fri, Jul 18, 1997	16.21	16.21	16.21	16.21
74	NASDAQ	OVBC	Thu, Jul 17, 1997	15.41	16.21	15.41	16.21
73	NASDAQ	OVBC	Wed, Jul 16, 1997	15.15	15.15	15.15	15.15
72	NASDAQ	OVBC	Fri, Jul 11, 1997	16.21	16.21	16.00	16.00
71	NASDAQ	OVBC	Thu, Jul 10, 1997	15.25	15.25	15.25	15.25
70	NASDAQ	OVBC	Tue, Jun 24, 1997	16.43	16.43	16.43	16.43
69	NASDAQ	OVBC	Mon, Jun 23, 1997	16.43	16.43	16.43	16.43
68	NASDAQ	OVBC	Thu, Jun 19, 1997	16.00	16.00	16.00	16.00
67	NASDAQ	OVBC	Mon, Jun 16, 1997	14.93	14.93	14.93	14.93
66	NASDAQ	OVBC	Wed, Jun 11, 1997	15.47	15.47	15.47	15.47
65	NASDAQ	OVBC	Thu, Jun 5, 1997	15.36	15.36	15.36	15.36
64	NASDAQ	OVBC	Tue, Jun 3, 1997	16.00	16.00	15.36	15.36
63	NASDAQ	OVBC	Mon, Jun 2, 1997	16.00	16.00	14.72	14.72
62	NASDAQ	OVBC	Fri, May 30, 1997	15.15	15.36	14.51	15.36
61	NASDAQ	OVBC	Wed, May 28, 1997	14.51	14.51	14.51	14.51
60	NASDAQ	OVBC	Fri, May 23, 1997	14.08	14.08	14.08	14.08
59	NASDAQ	OVBC	Thu, May 22, 1997	14.93	15.36	14.93	15.36
58	NASDAQ	OVBC	Wed, May 21, 1997	14.72	14.72	13.92	14.72
57	NASDAQ	OVBC	Mon, May 12, 1997	13.87	13.87	13.87	13.87
56	NASDAQ	OVBC	Fri, May 9, 1997	13.52	13.52	13.52	13.52
55	NASDAQ	OVBC	Mon, Apr 21, 1997	13.28	13.28	13.28	13.28
54	NASDAQ	OVBC	Wed, Apr 16, 1997	13.04	13.04	13.04	13.04
53	NASDAQ	OVBC	Tue, Apr 15, 1997	12.24	12.24	12.24	12.24
52	NASDAQ	OVBC	Fri, Apr 11, 1997	12.48	12.48	12.48	12.48
51	NASDAQ	OVBC	Wed, Apr 9, 1997	12.48	12.48	12.48	12.48
50	NASDAQ	OVBC	Thu, Apr 3, 1997	12.48	12.48	12.48	12.48
49	NASDAQ	OVBC	Mon, Mar 31, 1997	12.08	12.48	12.08	12.48
48	NASDAQ	OVBC	Thu, Mar 27, 1997	12.08	12.08	12.08	12.08
47	NASDAQ	OVBC	Wed, Mar 26, 1997	12.48	12.48	12.48	12.48
46	NASDAQ	OVBC	Mon, Mar 24, 1997	12.32	12.32	12.32	12.32
45	NASDAQ	OVBC	Fri, Mar 21, 1997	12.32	12.48	12.32	12.40
44	NASDAQ	OVBC	Thu, Mar 20, 1997	12.00	12.16	12.00	12.16
43	NASDAQ	OVBC	Wed, Mar 19, 1997	12.32	12.32	12.32	12.32
42	NASDAQ	OVBC	Fri, Mar 14, 1997	12.00	12.00	12.00	12.00
41	NASDAQ	OVBC	Thu, Mar 6, 1997	12.40	12.40	12.40	12.40
40	NASDAQ	OVBC	Tue, Mar 4, 1997	12.00	12.00	12.00	12.00
39	NASDAQ	OVBC	Wed, Feb 26, 1997	12.48	12.48	12.48	12.48
38	NASDAQ	OVBC	Wed, Feb 19, 1997	11.84	11.84	11.84	11.84
37	NASDAQ	OVBC	Mon, Feb 10, 1997	11.84	11.87	11.84	11.87
36	NASDAQ	OVBC	Wed, Jan 22, 1997	11.52	11.52	11.52	11.52
35	NASDAQ	OVBC	Tue, Jan 21, 1997	11.52	11.52	11.52	11.52
34	NASDAQ	OVBC	Fri, Jan 17, 1997	11.36	11.36	11.36	11.36
33	NASDAQ	OVBC	Thu, Jan 9, 1997	11.76	11.76	11.52	11.52
32	NASDAQ	OVBC	Wed, Jan 8, 1997	11.52	11.52	11.52	11.52
31	NASDAQ	OVBC	Tue, Jan 7, 1997	11.36	11.36	11.36	11.36
30	NASDAQ	OVBC	Mon, Jan 6, 1997	11.20	11.20	11.12	11.12
29	NASDAQ	OVBC	Fri, Jan 3, 1997	11.20	11.44	11.20	11.44
28	NASDAQ	OVBC	Mon, Dec 30, 1996	11.20	11.44	11.12	11.12
27	NASDAQ	OVBC	Tue, Dec 17, 1996	11.52	11.52	11.52	11.52
26	NASDAQ	OVBC	Thu, Dec 12, 1996	11.52	11.52	11.52	11.52
25	NASDAQ	OVBC	Wed, Dec 11, 1996	11.44	11.44	11.44	11.44
24	NASDAQ	OVBC	Tue, Dec 10, 1996	11.12	11.12	11.12	11.12
23	NASDAQ	OVBC	Mon, Dec 9, 1996	11.12	11.12	11.12	11.12
22	NASDAQ	OVBC	Wed, Dec 4, 1996	11.20	11.20	11.20	11.20
21	NASDAQ	OVBC	Tue, Nov 12, 1996	11.20	11.20	11.20	11.20
20	NASDAQ	OVBC	Thu, Oct 31, 1996	11.52	11.52	11.52	11.52
19	NASDAQ	OVBC	Tue, Oct 29, 1996	10.88	10.88	10.88	10.88
18	NASDAQ	OVBC	Mon, Oct 28, 1996	10.88	10.88	10.88	10.88
17	NASDAQ	OVBC	Tue, Oct 15, 1996	11.52	11.52	11.52	11.52
16	NASDAQ	OVBC	Thu, Sep 5, 1996	11.24	11.24	11.24	11.24
15	NASDAQ	OVBC	Fri, Aug 30, 1996	11.20	11.20	11.20	11.20
14	NASDAQ	OVBC	Mon, Aug 26, 1996	10.80	10.80	10.80	10.80
13	NASDAQ	OVBC	Tue, Aug 20, 1996	10.88	11.20	10.88	11.20
12	NASDAQ	OVBC	Thu, Aug 8, 1996	10.72	10.72	10.72	10.72
11	NASDAQ	OVBC	Mon, Jul 22, 1996	11.52	11.52	11.52	11.52
10	NASDAQ	OVBC	Tue, Jul 9, 1996	10.72	11.12	10.72	11.12
9	NASDAQ	OVBC	Fri, May 31, 1996	10.88	10.88	10.88	10.88
8	NASDAQ	OVBC	Mon, May 13, 1996	10.80	10.80	10.80	10.80
7	NASDAQ	OVBC	Tue, Apr 16, 1996	10.08	10.08	10.08	10.08
6	NASDAQ	OVBC	Wed, Apr 10, 1996	9.60	9.60	9.60	9.60
5	NASDAQ	OVBC	Fri, Mar 22, 1996	10.32	10.32	10.32	10.32
4	NASDAQ	OVBC	Thu, Mar 21, 1996	9.60	9.60	9.60	9.60
3	NASDAQ	OVBC	Mon, Mar 18, 1996	9.60	9.60	9.60	9.60
2	NASDAQ	OVBC	Wed, Feb 14, 1996	9.24	9.24	9.24	9.24
1	NASDAQ	OVBC	Mon, Feb 12, 1996	9.12	9.15	9.12	9.15
#	Exchange	Symbol	Date	Open	High	Low	Close

Ohio Valley Banc Corporation NASDAQ:OVBC Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024