Advertisement
U.S. markets closed

Ottawa Bancorp, Inc. (OTTW)

Other OTC - Other OTC Delayed Price. Currency in USD
11.050.00 (0.00%)
At close: 02:14PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202411.0511.0511.0511.0511.05-
Mar 27, 202411.0011.0511.0011.0511.051,700
Mar 26, 202411.0211.0211.0211.0211.02-
Mar 25, 202411.0511.0511.0011.0211.022,700
Mar 22, 202411.0111.0411.0011.0111.0112,800
Mar 21, 202411.0011.0210.8211.0011.0065,800
Mar 20, 202411.0511.0511.0511.0511.05-
Mar 19, 202411.0011.0510.9011.0511.053,800
Mar 18, 202411.0011.0011.0011.0011.00100
Mar 15, 202411.0011.0011.0011.0011.00-
Mar 14, 202411.0011.0011.0011.0011.00-
Mar 13, 202411.0011.0011.0011.0011.00-
Mar 12, 202411.0011.0611.0011.0011.002,000
Mar 11, 202411.0711.0711.0611.0611.061,200
Mar 08, 202411.2611.2611.2611.2611.26200
Mar 07, 202411.0611.0611.0611.0611.06-
Mar 06, 202411.0611.0611.0611.0611.06200
Mar 05, 202411.0611.0611.0611.0611.06-
Mar 05, 20240.11 Dividend
Mar 04, 202411.0611.0611.0611.0610.95200
Mar 01, 202411.0611.0611.0611.0610.95-
Feb 29, 202411.0511.2811.0511.0610.953,300
Feb 28, 202411.0511.1811.0511.1811.07300
Feb 27, 202411.0211.0211.0211.0210.91-
Feb 26, 202411.1111.1111.0211.0210.91800
Feb 23, 202411.5511.5511.0811.0810.972,200
Feb 22, 202411.2511.2511.2511.2511.14600
Feb 21, 202411.2711.2711.2711.2711.16900
Feb 20, 202411.4811.5011.4811.5011.39500
Feb 16, 202411.2611.2611.2611.2611.15600
Feb 15, 202411.5511.5511.5511.5511.44-
Feb 14, 202411.5511.5511.5511.5511.44-
Feb 13, 202411.4711.5511.4711.5511.44600
Feb 12, 202411.5511.5511.5511.5511.441,500
Feb 09, 202411.5511.5511.2611.4711.36900
Feb 08, 202411.5011.5511.2111.5511.441,300
Feb 07, 202411.5511.5511.5311.5311.42400
Feb 06, 202411.5511.5511.5511.5511.44600
Feb 05, 202411.4811.4811.2511.2511.14600
Feb 02, 202411.5511.5511.5511.5511.44-
Feb 01, 202411.5211.5511.4011.5511.442,000
Jan 31, 202411.5311.5511.5011.5011.391,900
Jan 30, 202411.5211.5411.4011.5011.393,400
Jan 29, 202411.5411.5411.5211.5211.413,500
Jan 26, 202411.5411.5411.5011.5011.391,000
Jan 25, 202411.4511.5011.2611.4011.292,500
Jan 24, 202411.2511.2511.2511.2511.14-
Jan 23, 202411.2511.2511.2511.2511.14100
Jan 22, 202411.1211.1211.1211.1211.01-
Jan 19, 202411.1211.1211.1211.1211.01300
Jan 18, 202411.1011.1011.1011.1010.99-
Jan 17, 202411.1011.1011.1011.1010.99-
Jan 16, 202411.1111.1111.1011.1010.991,200
Jan 12, 202411.0711.1111.0711.1111.00800
Jan 11, 202411.1011.1011.1011.1010.99-
Jan 10, 202411.1111.1111.0711.1010.993,700
Jan 09, 202411.2511.2511.2511.2511.14-
Jan 08, 202411.2511.2511.2511.2511.14-
Jan 05, 202411.2511.2511.2511.2511.14-
Jan 04, 202411.2511.2511.2511.2511.14200
Jan 03, 202411.2011.3011.2011.3011.192,900
Jan 02, 202411.4611.4611.2011.2511.141,300
Dec 29, 202311.1511.3011.0711.1511.042,500
Dec 28, 202311.2511.4811.1211.1211.011,500
Dec 27, 202311.2211.2211.2011.2011.091,500
Dec 26, 202311.2511.2511.2511.2511.14-
Dec 22, 202311.2511.2511.2511.2511.14500
Dec 21, 202311.2511.5011.2511.4211.3111,500
Dec 20, 202311.1711.2211.1611.2211.112,000
Dec 19, 202311.2011.2211.1611.2211.111,400
Dec 18, 202311.1711.1711.1411.1411.03900
Dec 15, 202311.1711.1711.1711.1711.06200
Dec 14, 202311.2211.2211.1911.1911.08500
Dec 13, 202311.2011.2011.2011.2011.09200
Dec 12, 202311.0011.0011.0011.0010.891,100
Dec 11, 202311.0011.0011.0011.0010.891,200
Dec 08, 202311.0011.0011.0011.0010.899,000
Dec 07, 202311.0011.0011.0011.0010.89500
Dec 06, 202311.0011.0011.0011.0010.89500
Dec 05, 202310.9710.9710.9710.9710.86-
Dec 04, 202310.9710.9710.9710.9710.86-
Dec 01, 202310.9710.9710.9710.9710.86-
Dec 01, 20230.11 Dividend
Nov 30, 202310.9710.9710.9710.9710.75-
Nov 29, 202310.9710.9710.9710.9710.75-
Nov 28, 202310.9710.9710.9710.9710.75-
Nov 27, 202310.9710.9710.9710.9710.75500
Nov 24, 202311.0711.0711.0711.0710.85-
Nov 22, 202311.0011.0710.9711.0710.8526,600
Nov 21, 202311.0711.0711.0011.0010.78300
Nov 20, 202311.0011.0011.0011.0010.78-
Nov 17, 202311.0011.0011.0011.0010.78100
Nov 16, 202311.1411.1411.0011.0010.781,600
Nov 15, 202310.9610.9610.9610.9610.74-
Nov 14, 202310.9610.9610.9610.9610.74-
Nov 13, 202310.9610.9610.9610.9610.744,700
Nov 10, 202311.0011.0011.0011.0010.78-
Nov 09, 202311.0011.0011.0011.0010.781,000
Nov 08, 202310.9510.9510.9510.9510.73-
Nov 07, 202310.9510.9510.9510.9510.73-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...