Ottawa Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	16.05	19.10	16.00	18.80	18.80	18.24%	198,927
Aug 19, 2026	16.05	16.05	15.90	15.90	15.90	-0.62%	900
Aug 18, 2026	15.98	16.00	15.98	16.00	16.00	0.25%	1,108
Aug 17, 2026	15.96	15.96	15.96	15.96	15.96	-0.09%	296
Aug 14, 2026	15.80	15.98	15.80	15.98	15.98	1.11%	588
Aug 13, 2026	15.81	15.81	15.80	15.80	15.80	-	350
Aug 11, 2026	15.87	15.87	15.75	15.80	15.80	-0.04%	2,300
Aug 10, 2026	15.81	15.81	15.81	15.81	15.81	0.23%	300
Aug 7, 2026	15.77	15.77	15.77	15.77	15.77	-1.02%	100
Aug 3, 2026	15.77	15.93	15.75	15.93	15.93	1.03%	991
Jul 31, 2026	15.73	15.77	15.73	15.77	15.77	0.90%	1,105
Jul 29, 2026	15.65	15.65	15.63	15.63	15.63	0.19%	900
Jul 27, 2026	15.60	15.60	15.60	15.60	15.60	-	145
Jul 24, 2026	15.61	15.61	15.60	15.60	15.60	0.45%	635
Jul 23, 2026	15.53	15.53	15.53	15.53	15.53	-0.06%	1,000
Jul 22, 2026	15.54	15.54	15.54	15.54	15.54	-0.38%	690
Jul 21, 2026	15.60	15.60	15.60	15.60	15.60	-	1,000
Jul 17, 2026	15.60	15.60	15.51	15.60	15.60	-	6,432
Jul 16, 2026	15.60	15.60	15.60	15.60	15.60	-	430
Jul 15, 2026	15.47	15.60	15.47	15.60	15.60	1.30%	2,720
Jul 10, 2026	15.42	15.42	15.40	15.40	15.40	-0.06%	4,120
Jul 2, 2026	15.41	15.41	15.41	15.41	15.41	0.39%	221
Jun 15, 2026	15.35	15.35	15.35	15.35	15.35	0.26%	500
Jun 12, 2026	15.31	15.31	15.31	15.31	15.31	-0.65%	120
Jun 9, 2026	15.22	15.41	15.22	15.41	15.41	1.38%	1,000
Jun 8, 2026	15.20	15.20	15.20	15.20	15.20	-0.26%	500
Jun 5, 2026	15.24	15.24	15.24	15.24	15.24	0.37%	200
Jun 4, 2026	15.12	15.22	15.10	15.18	15.18	0.56%	700
Jun 3, 2026	15.10	15.10	15.10	15.10	15.10	-0.33%	3,100
Jun 2, 2026	15.26	15.30	15.11	15.26	15.15	1.06%	1,000
Jun 1, 2026	15.25	15.25	15.10	15.10	14.99	-1.31%	16,475
May 29, 2026	15.30	15.30	15.30	15.30	15.19	0.33%	100
May 28, 2026	15.32	15.32	15.15	15.25	15.14	-0.46%	2,437
May 27, 2026	15.34	15.34	15.32	15.32	15.21	-	1,800
May 20, 2026	15.32	15.32	15.32	15.32	15.21	0.13%	174
May 19, 2026	15.31	15.31	15.30	15.30	15.19	-	802
May 18, 2026	15.30	15.30	15.30	15.30	15.19	-	491
May 15, 2026	15.25	15.30	15.25	15.30	15.19	0.33%	3,700
May 12, 2026	15.25	15.25	15.25	15.25	15.14	-	100
May 8, 2026	15.25	15.25	15.25	15.25	15.14	-	100
May 6, 2026	15.26	15.29	15.25	15.25	15.14	-0.14%	5,370
May 5, 2026	15.28	15.28	15.27	15.27	15.16	0.14%	1,130
May 1, 2026	15.27	15.30	15.25	15.25	15.14	-1.61%	2,366
Apr 30, 2026	15.50	15.50	15.43	15.50	15.39	0.65%	1,801
Apr 29, 2026	15.40	15.40	15.40	15.40	15.29	0.92%	600
Apr 28, 2026	15.26	15.26	15.26	15.26	15.15	-0.05%	100
Apr 27, 2026	15.25	15.27	15.25	15.27	15.16	0.99%	1,000
Apr 23, 2026	15.12	15.12	15.12	15.12	15.01	-0.87%	201
Apr 22, 2026	15.25	15.25	15.25	15.25	15.14	1.67%	700
Apr 20, 2026	15.00	15.00	15.00	15.00	14.89	0.94%	1,300