Ottawa Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	18.75	18.75	18.75	18.75	18.75	0.27%	1,900
Sep 30, 2026	18.73	18.73	18.69	18.70	18.70	-0.05%	7,582
Sep 29, 2026	18.73	18.76	18.71	18.71	18.71	-0.36%	1,868
Sep 25, 2026	18.75	18.78	18.75	18.78	18.78	0.42%	300
Sep 24, 2026	18.70	18.75	18.70	18.70	18.70	-	4,357
Sep 23, 2026	18.80	18.80	18.68	18.70	18.70	-0.53%	3,810
Sep 22, 2026	18.80	18.80	18.78	18.80	18.80	0.27%	6,211
Sep 17, 2026	18.83	18.83	18.69	18.75	18.75	-0.27%	4,968
Sep 16, 2026	18.86	18.86	18.80	18.80	18.80	-0.05%	2,157
Sep 15, 2026	18.85	18.85	18.80	18.81	18.81	-	3,221
Sep 14, 2026	18.90	18.90	18.81	18.81	18.81	-0.21%	2,750
Sep 11, 2026	18.83	18.85	18.83	18.85	18.85	-	1,200
Sep 8, 2026	18.95	19.00	18.85	18.85	18.85	-0.79%	1,851
Sep 4, 2026	18.95	19.00	18.95	19.00	19.00	0.26%	33,566
Sep 3, 2026	18.92	18.95	18.90	18.95	18.95	-	3,664
Sep 2, 2026	19.00	19.05	18.95	18.95	18.95	0.12%	44,192
Sep 1, 2026	19.00	19.09	18.90	19.04	18.93	-0.07%	17,758
Aug 31, 2026	18.88	19.05	18.88	19.05	18.94	1.33%	9,226
Aug 28, 2026	18.84	18.84	18.80	18.80	18.69	-0.23%	4,467
Aug 27, 2026	18.86	18.88	18.81	18.84	18.74	0.23%	3,346
Aug 26, 2026	18.86	18.89	18.80	18.80	18.69	-	3,042
Aug 25, 2026	18.80	18.86	18.80	18.80	18.69	-0.05%	3,349
Aug 24, 2026	18.81	18.87	18.76	18.81	18.70	-	17,236
Aug 21, 2026	18.87	18.87	18.73	18.81	18.70	0.05%	23,739
Aug 20, 2026	16.05	19.10	16.00	18.80	18.69	18.24%	198,927
Aug 19, 2026	16.05	16.05	15.90	15.90	15.81	-0.62%	900
Aug 18, 2026	15.98	16.00	15.98	16.00	15.91	0.25%	1,108
Aug 17, 2026	15.96	15.96	15.96	15.96	15.87	-0.09%	296
Aug 14, 2026	15.80	15.98	15.80	15.98	15.88	1.11%	588
Aug 13, 2026	15.81	15.81	15.80	15.80	15.71	-	350
Aug 11, 2026	15.87	15.87	15.75	15.80	15.71	-0.04%	2,300
Aug 10, 2026	15.81	15.81	15.81	15.81	15.72	0.23%	300
Aug 7, 2026	15.77	15.77	15.77	15.77	15.68	-1.02%	100
Aug 3, 2026	15.77	15.93	15.75	15.93	15.84	1.03%	991
Jul 31, 2026	15.73	15.77	15.73	15.77	15.68	0.90%	1,105
Jul 29, 2026	15.65	15.65	15.63	15.63	15.54	0.19%	900
Jul 27, 2026	15.60	15.60	15.60	15.60	15.51	-	145
Jul 24, 2026	15.61	15.61	15.60	15.60	15.51	0.45%	635
Jul 23, 2026	15.53	15.53	15.53	15.53	15.44	-0.06%	1,000
Jul 22, 2026	15.54	15.54	15.54	15.54	15.45	-0.38%	690
Jul 21, 2026	15.60	15.60	15.60	15.60	15.51	-	1,000
Jul 17, 2026	15.60	15.60	15.51	15.60	15.51	-	6,432
Jul 16, 2026	15.60	15.60	15.60	15.60	15.51	-	430
Jul 15, 2026	15.47	15.60	15.47	15.60	15.51	1.30%	2,720
Jul 10, 2026	15.42	15.42	15.40	15.40	15.31	-0.06%	4,120
Jul 2, 2026	15.41	15.41	15.41	15.41	15.32	0.39%	221
Jun 15, 2026	15.35	15.35	15.35	15.35	15.26	0.26%	500
Jun 12, 2026	15.31	15.31	15.31	15.31	15.22	-0.65%	120
Jun 9, 2026	15.22	15.41	15.22	15.41	15.32	1.38%	1,000
Jun 8, 2026	15.20	15.20	15.20	15.20	15.11	-0.26%	500