Ottawa Bancorp, Inc. (OTTW)
OTCMKTS
· Delayed Price · Currency is USD
14.80
-0.20 (-1.33%)
Jun 2, 2025, 1:22 PM EDT
Ottawa Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | -1.33% | 319 |
| May 30, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 100 |
| May 29, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 65 |
| May 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| May 27, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| May 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 5,100 |
| May 22, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.33% | 1,936 |
| May 21, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.67% | 1,000 |
| May 20, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | 1,447 |
| May 19, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | 200 |
| May 16, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.68% | 5,100 |
| May 15, 2025 | 14.70 | 14.75 | 14.70 | 14.75 | 14.75 | 0.34% | 1,502 |
| May 14, 2025 | 14.61 | 14.70 | 14.60 | 14.70 | 14.70 | 0.68% | 2,094 |
| May 13, 2025 | 14.60 | 14.60 | 14.58 | 14.60 | 14.60 | - | 2,550 |
| May 12, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| May 9, 2025 | 14.71 | 14.71 | 14.60 | 14.60 | 14.60 | 0.34% | 6,100 |
| May 8, 2025 | 14.50 | 14.55 | 14.45 | 14.55 | 14.55 | 0.34% | 4,419 |
| May 7, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 100 |
| May 6, 2025 | 14.25 | 14.50 | 14.25 | 14.50 | 14.50 | 0.69% | 800 |
| May 5, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 135 |
| May 2, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 100 |
| May 1, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | 134 |
| Apr 30, 2025 | 14.40 | 14.40 | 14.20 | 14.20 | 14.20 | -1.39% | 14,100 |
| Apr 29, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 100 |
| Apr 28, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Apr 25, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Apr 24, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Apr 23, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.49% | 100 |
| Apr 22, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - | - |
| Apr 21, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - | - |
| Apr 17, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - | - |
| Apr 16, 2025 | 13.80 | 14.33 | 13.80 | 14.33 | 14.33 | 2.36% | 219 |
| Apr 15, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Apr 14, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 100 |
| Apr 11, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Apr 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.38% | 101 |
| Apr 9, 2025 | 13.90 | 13.90 | 13.81 | 13.81 | 13.81 | -1.36% | 300 |
| Apr 8, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Apr 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 3 |
| Apr 4, 2025 | 14.05 | 14.05 | 14.00 | 14.00 | 14.00 | -0.88% | 9,993 |
| Apr 3, 2025 | 14.46 | 14.46 | 14.10 | 14.12 | 14.12 | -2.93% | 1,282 |
| Apr 2, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | - |
| Apr 1, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | - |
| Mar 31, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | 1,000 |
| 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 | - | - |