Ottawa Bancorp, Inc. (OTTW)
OTCMKTS
· Delayed Price · Currency is USD
14.82
+0.01 (0.07%)
At close: Dec 5, 2025
Ottawa Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.81 | 14.82 | 14.81 | 14.82 | 14.82 | 0.07% | 726 |
| Dec 4, 2025 | 14.79 | 14.81 | 14.79 | 14.81 | 14.81 | 0.41% | 1,011 |
| Dec 3, 2025 | 14.86 | 14.86 | 14.75 | 14.75 | 14.75 | -0.41% | 761 |
| Nov 20, 2025 | 15.00 | 15.00 | 14.81 | 14.81 | 14.70 | - | 1,050 |
| Nov 19, 2025 | 14.93 | 14.93 | 14.81 | 14.81 | 14.70 | -1.59% | 1,611 |
| Nov 17, 2025 | 15.06 | 15.06 | 15.05 | 15.05 | 14.94 | 0.20% | 250 |
| Nov 14, 2025 | 15.02 | 15.03 | 15.02 | 15.02 | 14.91 | -1.51% | 2,500 |
| Nov 13, 2025 | 15.03 | 15.25 | 15.02 | 15.25 | 15.14 | 1.53% | 1,300 |
| Nov 12, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 14.91 | - | 500 |
| Nov 11, 2025 | 15.37 | 15.37 | 15.00 | 15.02 | 14.91 | -2.28% | 4,558 |
| Nov 10, 2025 | 15.40 | 15.40 | 15.37 | 15.37 | 15.26 | 0.07% | 583 |
| Nov 6, 2025 | 15.45 | 15.45 | 15.36 | 15.36 | 15.25 | - | 2,025 |
| Nov 5, 2025 | 15.52 | 15.52 | 15.36 | 15.36 | 15.25 | -0.97% | 1,001 |
| Nov 3, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.39 | -0.58% | 100 |
| Oct 29, 2025 | 15.61 | 15.61 | 15.60 | 15.60 | 15.48 | - | 200 |
| Oct 27, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.48 | -1.27% | 119 |
| Oct 20, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.68 | 0.64% | 424 |
| Oct 17, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.58 | -0.63% | 300 |
| Oct 15, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.68 | 0.64% | 100 |
| Oct 7, 2025 | 15.80 | 15.80 | 15.70 | 15.70 | 15.58 | -0.32% | 275 |
| Oct 6, 2025 | 15.70 | 15.75 | 15.70 | 15.75 | 15.63 | 0.96% | 201 |
| Oct 2, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.48 | 0.65% | 115 |
| Sep 30, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.38 | - | 500 |
| Sep 26, 2025 | 15.59 | 15.67 | 15.50 | 15.50 | 15.38 | -0.32% | 698 |
| Sep 25, 2025 | 15.60 | 15.60 | 15.55 | 15.55 | 15.43 | -0.54% | 230 |
| Sep 24, 2025 | 15.74 | 15.74 | 15.62 | 15.63 | 15.52 | -0.42% | 300 |
| Sep 22, 2025 | 15.80 | 15.80 | 15.55 | 15.70 | 15.58 | -1.88% | 2,600 |
| Sep 19, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.88 | 0.69% | 100 |
| Sep 18, 2025 | 15.90 | 15.90 | 15.80 | 15.89 | 15.77 | -0.19% | 13,155 |
| Sep 17, 2025 | 15.91 | 15.92 | 15.91 | 15.92 | 15.80 | 1.08% | 710 |
| Sep 15, 2025 | 15.75 | 15.96 | 15.75 | 15.75 | 15.63 | -2.08% | 4,220 |
| Sep 12, 2025 | 15.95 | 16.09 | 15.72 | 16.09 | 15.97 | 0.53% | 8,896 |
| Sep 11, 2025 | 15.83 | 16.00 | 15.83 | 16.00 | 15.88 | 0.63% | 1,592 |
| Sep 10, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.78 | -0.62% | 101 |
| Sep 5, 2025 | 15.64 | 16.00 | 15.64 | 16.00 | 15.88 | 1.27% | 1,601 |
| Aug 29, 2025 | 15.65 | 15.91 | 15.65 | 15.80 | 15.57 | 0.32% | 5,300 |
| Aug 28, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.52 | 0.32% | 100 |
| Aug 27, 2025 | 15.25 | 15.70 | 15.25 | 15.70 | 15.47 | 1.49% | 1,100 |
| Aug 25, 2025 | 15.50 | 15.50 | 15.01 | 15.47 | 15.25 | -0.19% | 470 |
| Aug 22, 2025 | 15.25 | 15.50 | 15.20 | 15.50 | 15.28 | 1.84% | 6,100 |
| Aug 18, 2025 | 14.95 | 15.25 | 14.95 | 15.22 | 15.00 | 1.81% | 1,200 |
| Aug 15, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.74 | - | 10,205 |
| Aug 13, 2025 | 15.00 | 15.00 | 14.85 | 14.95 | 14.74 | - | 20,409 |
| Aug 12, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.74 | -0.33% | 547 |
| Aug 11, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.78 | -0.66% | 756 |
| Aug 5, 2025 | 14.90 | 15.10 | 14.90 | 15.10 | 14.88 | 0.67% | 259 |
| Aug 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.78 | - | 5,100 |
| Jul 31, 2025 | 14.81 | 15.00 | 14.81 | 15.00 | 14.78 | - | 600 |
| Jul 29, 2025 | 14.85 | 15.00 | 14.76 | 15.00 | 14.78 | - | 4,700 |
| Jul 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.78 | - | 10,100 |
| Jul 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.78 | - | 10,100 |
| Jul 15, 2025 | 14.95 | 15.00 | 14.75 | 15.00 | 14.78 | - | 15,100 |
| Jul 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.78 | -1.64% | 5,200 |
| Jul 11, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.03 | - | 5,104 |
| Jul 10, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.03 | - | 100 |
| Jul 9, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.03 | 0.39% | 105 |
| Jul 7, 2025 | 14.95 | 15.25 | 14.95 | 15.19 | 14.97 | -0.39% | 1,900 |
| Jul 3, 2025 | 14.95 | 15.25 | 14.95 | 15.25 | 15.03 | 0.66% | 600 |
| Jul 2, 2025 | 15.05 | 15.15 | 15.05 | 15.15 | 14.93 | 1.00% | 2,205 |
| Jun 30, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.78 | - | 100 |
| Jun 27, 2025 | 14.98 | 15.00 | 14.98 | 15.00 | 14.78 | 0.13% | 6,700 |
| Jun 26, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.77 | - | 2,000 |
| Jun 25, 2025 | 14.98 | 14.98 | 14.97 | 14.98 | 14.77 | - | 2,200 |
| Jun 24, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.77 | - | 1,000 |
| Jun 23, 2025 | 14.95 | 14.98 | 14.90 | 14.98 | 14.77 | - | 2,077 |
| Jun 20, 2025 | 14.98 | 14.98 | 14.95 | 14.98 | 14.77 | - | 13,797 |
| Jun 18, 2025 | 14.98 | 14.98 | 14.95 | 14.98 | 14.77 | -0.13% | 5,614 |
| Jun 17, 2025 | 15.00 | 15.00 | 14.95 | 15.00 | 14.78 | - | 2,111 |
| Jun 13, 2025 | 15.00 | 15.00 | 14.90 | 15.00 | 14.78 | - | 9,400 |
| Jun 12, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.78 | - | 5,000 |
| Jun 11, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.78 | - | 1,000 |
| Jun 5, 2025 | 14.99 | 15.00 | 14.98 | 15.00 | 14.78 | - | 5,500 |