Ottawa Bancorp, Inc. (OTTW)
OTCMKTS · Delayed Price · Currency is USD
15.89
-0.03 (-0.19%)
Sep 18, 2025, 1:43 PM EDT
Ottawa Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 15.90 | 15.90 | 15.80 | 15.89 | - | -0.19% | 1,701 |
| Sep 17, 2025 | 15.91 | 15.92 | 15.91 | 15.92 | 15.92 | 1.08% | 710 |
| Sep 16, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 12 |
| Sep 15, 2025 | 15.75 | 15.96 | 15.75 | 15.75 | 15.75 | -2.08% | 4,220 |
| Sep 12, 2025 | 15.95 | 16.09 | 15.72 | 16.09 | 16.09 | 0.53% | 8,896 |
| Sep 11, 2025 | 15.83 | 16.00 | 15.83 | 16.00 | 16.00 | 0.63% | 1,592 |
| Sep 10, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | 101 |
| Sep 9, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 8, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 5, 2025 | 15.64 | 16.00 | 15.64 | 16.00 | 16.00 | 1.98% | 1,601 |
| Sep 4, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.70% | - |
| Sep 3, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Sep 2, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.69 | - | 1 |
| Aug 29, 2025 | 15.65 | 15.91 | 15.65 | 15.80 | 15.69 | 0.32% | 5,300 |
| Aug 28, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.64 | 0.32% | 100 |
| Aug 27, 2025 | 15.25 | 15.70 | 15.25 | 15.70 | 15.59 | 1.49% | 1,100 |
| Aug 26, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.36 | - | - |
| Aug 25, 2025 | 15.50 | 15.50 | 15.01 | 15.47 | 15.36 | -0.19% | 470 |
| Aug 22, 2025 | 15.25 | 15.50 | 15.20 | 15.50 | 15.39 | 1.84% | 6,100 |
| Aug 21, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.12 | - | - |
| Aug 20, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.12 | - | - |
| Aug 19, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.12 | - | - |
| Aug 18, 2025 | 14.95 | 15.25 | 14.95 | 15.22 | 15.12 | 1.81% | 1,200 |
| Aug 15, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.85 | - | 10,205 |
| Aug 14, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.85 | - | 8 |
| Aug 13, 2025 | 15.00 | 15.00 | 14.85 | 14.95 | 14.85 | - | 20,409 |
| Aug 12, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.85 | -0.33% | 547 |
| Aug 11, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.90 | -0.66% | 756 |
| Aug 8, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.00 | - | - |
| Aug 7, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.00 | - | - |
| Aug 6, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.00 | - | 1 |
| Aug 5, 2025 | 14.90 | 15.10 | 14.90 | 15.10 | 15.00 | 0.67% | 259 |
| Aug 4, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.90 | - | - |
| Aug 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.90 | - | 5,100 |
| Jul 31, 2025 | 14.81 | 15.00 | 14.81 | 15.00 | 14.90 | - | 600 |
| Jul 30, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.90 | - | - |
| Jul 29, 2025 | 14.85 | 15.00 | 14.76 | 15.00 | 14.90 | - | 4,700 |
| Jul 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.90 | - | - |
| Jul 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.90 | - | 10,100 |
| Jul 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.90 | - | - |
| Jul 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.90 | - | 6 |
| Jul 22, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.90 | - | - |
| Jul 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.90 | - | - |
| Jul 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.90 | - | 10,100 |
| Jul 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.90 | - | 4 |
| Jul 16, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.90 | - | - |
| Jul 15, 2025 | 14.95 | 15.00 | 14.75 | 15.00 | 14.90 | - | 15,100 |
| Jul 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.90 | -1.64% | 5,200 |
| Jul 11, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.15 | - | 5,104 |
| Jul 10, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.15 | - | 100 |