Ottawa Bancorp, Inc. (OTTW)
OTCMKTS · Delayed Price · Currency is USD
14.26
-0.03 (-0.21%)
At close: Mar 3, 2026
Ottawa Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 14.39 | 14.39 | 14.37 | 14.37 | 14.26 | -0.21% | 400 |
| Mar 2, 2026 | 14.40 | 14.42 | 14.40 | 14.40 | 14.29 | 0.28% | 551 |
| Feb 26, 2026 | 14.35 | 14.36 | 14.35 | 14.36 | 14.25 | 0.07% | 273 |
| Feb 25, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.24 | 0.63% | 114 |
| Feb 24, 2026 | 14.35 | 14.36 | 14.26 | 14.26 | 14.15 | - | 1,400 |
| Feb 23, 2026 | 14.25 | 14.26 | 14.25 | 14.26 | 14.15 | 0.14% | 900 |
| Feb 19, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.13 | 1.71% | 171 |
| Feb 17, 2026 | 14.43 | 14.43 | 14.00 | 14.00 | 13.89 | -3.95% | 300 |
| Feb 12, 2026 | 14.55 | 14.58 | 14.55 | 14.58 | 14.46 | 0.18% | 200 |
| Feb 9, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.44 | 0.34% | 1,400 |
| Feb 6, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.39 | -1.49% | 529 |
| Feb 5, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.61 | 0.07% | 100 |
| Feb 4, 2026 | 14.70 | 14.71 | 14.70 | 14.71 | 14.60 | - | 301 |
| Feb 3, 2026 | 14.70 | 14.71 | 14.70 | 14.71 | 14.60 | 0.27% | 300 |
| Jan 30, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.56 | -0.20% | 100 |
| Jan 29, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.59 | - | 300 |
| Jan 28, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.59 | -0.68% | 4,900 |
| Jan 23, 2026 | 14.74 | 14.84 | 14.74 | 14.80 | 14.69 | -0.74% | 9,100 |
| Jan 20, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.80 | 1.93% | 273 |
| Jan 16, 2026 | 14.59 | 14.63 | 14.59 | 14.63 | 14.51 | 0.30% | 536 |
| Jan 14, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.47 | -0.12% | 148 |
| Jan 13, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.49 | - | 207 |
| Jan 12, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.49 | - | 201 |
| Jan 7, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.49 | - | 1,792 |
| Jan 5, 2026 | 14.63 | 14.63 | 14.60 | 14.60 | 14.49 | -0.34% | 1,069 |
| Jan 2, 2026 | 14.68 | 14.68 | 14.65 | 14.65 | 14.54 | -0.34% | 1,241 |
| Dec 31, 2025 | 14.75 | 14.75 | 14.70 | 14.70 | 14.59 | -0.34% | 702 |
| Dec 30, 2025 | 14.80 | 14.80 | 14.75 | 14.75 | 14.64 | -0.67% | 1,311 |
| Dec 29, 2025 | 14.86 | 14.86 | 14.85 | 14.85 | 14.74 | - | 2,400 |
| Dec 26, 2025 | 14.89 | 14.89 | 14.85 | 14.85 | 14.74 | -0.54% | 668 |
| Dec 23, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.82 | - | 101 |
| Dec 22, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.82 | - | 611 |
| Dec 19, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.82 | -0.40% | 115 |
| Dec 18, 2025 | 14.99 | 14.99 | 14.97 | 14.99 | 14.88 | 0.94% | 337 |
| Dec 16, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.74 | -0.34% | 101 |
| Dec 10, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.79 | 0.68% | 200 |
| Dec 8, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.69 | -0.13% | 1,000 |
| Dec 5, 2025 | 14.81 | 14.82 | 14.81 | 14.82 | 14.71 | 0.07% | 726 |
| Dec 4, 2025 | 14.79 | 14.81 | 14.79 | 14.81 | 14.70 | 0.41% | 1,011 |
| Dec 3, 2025 | 14.86 | 14.86 | 14.75 | 14.75 | 14.64 | -0.41% | 761 |
| Nov 20, 2025 | 15.00 | 15.00 | 14.81 | 14.81 | 14.59 | - | 1,050 |
| Nov 19, 2025 | 14.93 | 14.93 | 14.81 | 14.81 | 14.59 | -1.59% | 1,611 |
| Nov 17, 2025 | 15.06 | 15.06 | 15.05 | 15.05 | 14.82 | 0.20% | 250 |
| Nov 14, 2025 | 15.02 | 15.03 | 15.02 | 15.02 | 14.79 | -1.51% | 2,500 |
| Nov 13, 2025 | 15.03 | 15.25 | 15.02 | 15.25 | 15.02 | 1.53% | 1,300 |
| Nov 12, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 14.79 | - | 500 |
| Nov 11, 2025 | 15.37 | 15.37 | 15.00 | 15.02 | 14.79 | -2.28% | 4,558 |
| Nov 10, 2025 | 15.40 | 15.40 | 15.37 | 15.37 | 15.14 | 0.07% | 583 |
| Nov 6, 2025 | 15.45 | 15.45 | 15.36 | 15.36 | 15.13 | - | 2,025 |
| Nov 5, 2025 | 15.52 | 15.52 | 15.36 | 15.36 | 15.13 | -0.97% | 1,001 |