Ottawa Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	15.30	15.30	15.30	15.30	-	0.33%	-
May 28, 2026	15.32	15.32	15.15	15.25	15.25	-0.46%	2,437
May 27, 2026	15.34	15.34	15.32	15.32	15.32	-	1,800
May 20, 2026	15.32	15.32	15.32	15.32	15.32	0.13%	174
May 19, 2026	15.31	15.31	15.30	15.30	15.30	-	802
May 18, 2026	15.30	15.30	15.30	15.30	15.30	-	491
May 15, 2026	15.25	15.30	15.25	15.30	15.30	0.33%	3,700
May 12, 2026	15.25	15.25	15.25	15.25	15.25	-	100
May 8, 2026	15.25	15.25	15.25	15.25	15.25	-	100
May 6, 2026	15.26	15.29	15.25	15.25	15.25	-0.14%	5,370
May 5, 2026	15.28	15.28	15.27	15.27	15.27	0.14%	1,130
May 1, 2026	15.27	15.30	15.25	15.25	15.25	-1.61%	2,366
Apr 30, 2026	15.50	15.50	15.43	15.50	15.50	0.65%	1,801
Apr 29, 2026	15.40	15.40	15.40	15.40	15.40	0.92%	600
Apr 28, 2026	15.26	15.26	15.26	15.26	15.26	-0.05%	100
Apr 27, 2026	15.25	15.27	15.25	15.27	15.27	0.99%	1,000
Apr 23, 2026	15.12	15.12	15.12	15.12	15.12	-0.87%	201
Apr 22, 2026	15.25	15.25	15.25	15.25	15.25	1.67%	700
Apr 20, 2026	15.00	15.00	15.00	15.00	15.00	0.94%	1,300
Apr 16, 2026	14.86	14.86	14.86	14.86	14.86	0.06%	200
Apr 10, 2026	15.04	15.04	14.74	14.85	14.85	0.01%	974
Apr 8, 2026	14.85	14.85	14.61	14.85	14.85	0.34%	600
Apr 7, 2026	14.70	14.80	14.70	14.80	14.80	2.07%	5,350
Apr 6, 2026	14.32	14.50	14.32	14.50	14.50	1.33%	1,700
Apr 2, 2026	14.24	14.31	14.24	14.31	14.31	0.92%	500
Apr 1, 2026	14.18	14.18	14.18	14.18	14.18	-	300
Mar 31, 2026	14.20	14.20	14.18	14.18	14.18	-0.49%	469
Mar 30, 2026	14.25	14.25	14.25	14.25	14.25	-	100
Mar 27, 2026	14.25	14.25	14.25	14.25	14.25	-	518
Mar 26, 2026	14.25	14.25	14.25	14.25	14.25	-	100
Mar 25, 2026	14.25	14.25	14.25	14.25	14.25	-	1,000
Mar 23, 2026	14.25	14.25	14.25	14.25	14.25	-0.07%	100
Mar 16, 2026	14.26	14.26	14.26	14.26	14.26	-	500
Mar 13, 2026	14.26	14.26	14.26	14.26	14.26	-0.04%	1,046
Mar 11, 2026	14.27	14.27	14.27	14.27	14.27	0.02%	832
Mar 9, 2026	14.27	14.27	14.26	14.26	14.26	0.02%	873
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