Skip to main content

Ottawa Bancorp Inc (OP: OTTW )

14.80 UNCHANGED
Streaming Delayed Price Updated: 11:24 AM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2024 14.75 14.80 14.75 14.80 2,073 +0.00(+0.00%)
Nov 22, 2024 14.80 14.80 14.70 14.80 6,600 +0.00(+0.00%)
Nov 21, 2024 14.80 14.80 14.80 14.80 1,077 +0.05(+0.34%)
Nov 20, 2024 14.80 14.80 14.75 14.75 393 -0.05(-0.34%)
Nov 19, 2024 14.80 14.80 14.80 14.80 2,747 +0.00(+0.00%)
Nov 18, 2024 14.80 14.80 14.80 14.80 2,775 +0.00(+0.00%)
Nov 15, 2024 14.75 14.85 14.75 14.80 6,551 +0.03(+0.20%)
Nov 14, 2024 14.95 14.95 14.75 14.77 10,132 +0.02(+0.14%)
Nov 13, 2024 14.75 14.75 14.75 14.75 5,470 +0.00(+0.00%)
Nov 12, 2024 14.60 14.75 14.56 14.75 5,429 +0.00(+0.00%)
Nov 11, 2024 14.75 14.75 14.75 14.75 825 +0.00(+0.00%)
Nov 08, 2024 14.75 14.75 14.75 14.75 100 +0.00(+0.00%)
Nov 07, 2024 14.75 14.75 14.75 14.75 105 +0.00(+0.00%)
Nov 06, 2024 14.75 14.75 14.75 14.75 305 +0.20(+1.37%)
Nov 01, 2024 14.55 0 -0.20(-1.36%)
Oct 31, 2024 14.75 14.75 14.75 14.75 120 +0.12(+0.81%)
Oct 28, 2024 14.63 0 -0.12(-0.81%)
Oct 25, 2024 14.90 14.90 14.75 14.75 5,100 -0.15(-1.01%)
Oct 23, 2024 14.90 10 +0.40(+2.76%)
Oct 22, 2024 14.50 14.50 14.50 14.50 100 +0.04(+0.28%)
Oct 21, 2024 14.46 14.46 14.46 14.46 500 -0.19(-1.30%)
Oct 18, 2024 14.95 14.95 14.65 14.65 10,100 +0.11(+0.76%)
Oct 17, 2024 14.54 14.54 14.54 14.54 100 +0.04(+0.28%)
Oct 16, 2024 14.63 14.65 14.50 14.50 2,635 -0.14(-0.96%)
Oct 15, 2024 14.60 14.64 14.49 14.64 10,158 -0.02(-0.14%)
Oct 14, 2024 14.86 14.86 14.62 14.66 1,948 -0.14(-0.95%)
Oct 11, 2024 14.80 14.95 14.80 14.80 9,100 -0.10(-0.67%)
Oct 10, 2024 14.90 14.90 14.90 14.90 100 +0.20(+1.36%)
Oct 09, 2024 14.75 14.95 14.70 14.70 6,242 -0.05(-0.34%)
Oct 08, 2024 14.65 14.75 14.65 14.75 2,051 +0.10(+0.68%)
Oct 04, 2024 14.65 0 -0.05(-0.34%)
Oct 02, 2024 14.70 1 +0.07(+0.48%)
Oct 01, 2024 14.65 14.85 14.60 14.63 10,939 -0.22(-1.48%)
Sep 30, 2024 14.75 14.85 14.60 14.85 8,870 +0.03(+0.20%)
Sep 27, 2024 14.83 14.83 14.82 14.82 6,100 -0.01(-0.07%)
Sep 26, 2024 14.65 14.85 14.65 14.83 10,385 -0.12(-0.80%)
Sep 20, 2024 14.95 0 +0.15(+1.01%)
Sep 19, 2024 14.80 14.80 14.80 14.80 201 +0.23(+1.58%)
Sep 13, 2024 14.57 44 +0.07(+0.48%)
Sep 12, 2024 14.50 14.50 14.50 14.50 500 +0.00(+0.00%)
Sep 11, 2024 14.25 14.50 13.75 14.50 1,747 +0.25(+1.75%)
Sep 10, 2024 14.25 14.25 14.25 14.25 100 +0.25(+1.79%)
Sep 09, 2024 14.00 14.00 14.00 14.00 580 -0.15(-1.06%)
Sep 06, 2024 14.45 14.45 14.15 14.15 5,131 -0.35(-2.41%)
Sep 05, 2024 14.50 14.50 14.50 14.50 116 +0.75(+5.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.