Ottawa Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	19.30	19.30	19.22	19.30	19.30	-	33,070
Nov 12, 2026	19.35	19.35	19.10	19.30	19.30	-0.26%	227,865
Nov 10, 2026	19.35	19.35	19.34	19.35	19.35	-	5,200
Nov 9, 2026	19.25	19.35	19.25	19.35	19.35	0.26%	18,898
Nov 6, 2026	19.25	19.30	19.25	19.30	19.30	0.26%	5,100
Nov 5, 2026	19.29	19.30	19.25	19.25	19.25	-	13,573
Nov 4, 2026	19.25	19.25	19.22	19.25	19.25	-0.10%	28,864
Nov 3, 2026	19.24	19.28	19.24	19.27	19.27	0.52%	10,400
Nov 2, 2026	19.18	19.19	19.17	19.17	19.17	-0.31%	636
Oct 30, 2026	19.23	19.23	19.23	19.23	19.23	0.26%	1,400
Oct 28, 2026	19.20	19.23	19.12	19.18	19.18	-	3,600
Oct 27, 2026	19.18	19.18	19.18	19.18	19.18	0.31%	1,201
Oct 26, 2026	19.12	19.12	19.12	19.12	19.12	-	119
Oct 23, 2026	19.20	19.20	19.12	19.12	19.12	-0.42%	11,506
Oct 22, 2026	19.13	19.20	19.13	19.20	19.20	0.26%	10,800
Oct 20, 2026	19.15	19.15	19.15	19.15	19.15	0.26%	20,300
Oct 14, 2026	18.99	19.10	18.99	19.10	19.10	0.79%	40,206
Oct 13, 2026	18.87	18.95	18.87	18.95	18.95	0.33%	2,465
Oct 12, 2026	18.85	18.89	18.83	18.89	18.89	-0.06%	6,370
Oct 9, 2026	18.85	18.90	18.85	18.90	18.90	0.27%	200
Oct 8, 2026	18.88	18.88	18.85	18.85	18.85	-0.26%	1,000
Oct 7, 2026	18.85	18.90	18.85	18.90	18.90	0.80%	3,042
Oct 6, 2026	18.80	18.95	18.75	18.75	18.75	0.27%	7,593
Oct 5, 2026	18.70	18.70	18.70	18.70	18.70	-0.27%	5,129
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