Ottawa Bancorp, Inc. (OTTW)
OTCMKTS
· Delayed Price · Currency is USD
14.55
+0.11 (0.76%)
Mar 28, 2025, 2:29 PM EST
Ottawa Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.76% | 803 |
| Mar 27, 2025 | 14.55 | 14.55 | 14.44 | 14.44 | 14.44 | -0.76% | 620 |
| Mar 26, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.34% | 600 |
| Mar 25, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 24, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.24% | 400 |
| Mar 21, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - | - |
| Mar 20, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.94% | 403 |
| Mar 19, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 14 |
| Mar 18, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.03% | 186 |
| Mar 17, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | - |
| Mar 14, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | 100 |
| Mar 13, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | 1 |
| Mar 12, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.34% | 100 |
| Mar 11, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 10, 2025 | 14.59 | 14.59 | 14.50 | 14.50 | 14.50 | -0.48% | 610 |
| Mar 7, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - | - |
| Mar 6, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - | - |
| Mar 5, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -1.22% | 201 |
| Mar 4, 2025 | 14.57 | 14.75 | 14.57 | 14.75 | 14.64 | - | 327 |
| Mar 3, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.64 | 1.37% | 185 |
| Feb 28, 2025 | 14.75 | 14.75 | 14.55 | 14.55 | 14.44 | -1.36% | 819 |
| Feb 27, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.64 | 0.68% | 100 |
| Feb 26, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.54 | - | - |
| Feb 25, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.54 | - | - |
| Feb 24, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.54 | 0.69% | 100 |
| Feb 21, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.44 | - | - |
| Feb 20, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.44 | - | - |
| Feb 19, 2025 | 14.51 | 14.55 | 14.50 | 14.55 | 14.44 | 2.11% | 1,428 |
| Feb 18, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.14 | -0.70% | 600 |
| Feb 14, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.24 | - | - |
| Feb 13, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.24 | - | - |
| Feb 12, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.24 | - | 1 |
| Feb 11, 2025 | 14.15 | 14.43 | 14.15 | 14.35 | 14.24 | 2.50% | 4,965 |
| Feb 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.90 | - | - |
| Feb 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.90 | - | - |
| Feb 6, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.90 | - | - |
| Feb 5, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.90 | - | - |
| Feb 4, 2025 | 14.01 | 14.01 | 14.00 | 14.00 | 13.90 | - | 5,432 |
| Feb 3, 2025 | 14.01 | 14.01 | 14.00 | 14.00 | 13.90 | -0.07% | 800 |
| Jan 31, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 13.91 | - | 36 |
| Jan 30, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 13.91 | 0.07% | 251 |
| Jan 29, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.90 | - | 2 |
| Jan 28, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.90 | - | - |
| Jan 27, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.90 | - | - |
| Jan 24, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.90 | - | - |
| Jan 23, 2025 | 13.91 | 14.00 | 13.91 | 14.00 | 13.90 | 1.45% | 2,550 |
| Jan 22, 2025 | 14.10 | 14.10 | 13.60 | 13.80 | 13.70 | -2.27% | 8,365 |
| Jan 21, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.01 | - | - |
| Jan 17, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.01 | - | - |
| Jan 16, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.01 | - | - |