OTTW | Ottawa Bancorp | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.67
+0.07%
2m
Russell 1000$417.25
-1.20%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

Ottawa Bancorp (OTTW)

OTC

$19.20+$0.05 (+0.26%)

Price as of Oct 22, 2026

N/A
Market Cap
24.99%
1-Year Change
Banks - Regional
Industry

1 Month
+2.13%

Low Price$18.70

High Price$19.20
3 Months
+24.27%

Low Price$15.51

High Price$19.20
1 Year
+24.99%

Low Price$13.71

High Price$19.20

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	19.13	19.20	19.13	19.20	+0.26%	10,800
10/20/2026	19.15	19.15	19.15	19.15	+0.26%	20,300
10/14/2026	18.99	19.10	18.99	19.10	+0.79%	40,206
10/13/2026	18.87	18.95	18.87	18.95	+0.33%	2,465
10/12/2026	18.85	18.89	18.83	18.89	-0.06%	6,370
10/09/2026	18.85	18.90	18.85	18.90	+0.27%	200
10/08/2026	18.88	18.88	18.85	18.85	-0.26%	1,000
10/07/2026	18.85	18.90	18.85	18.90	+0.80%	3,042
10/06/2026	18.80	18.95	18.75	18.75	+0.27%	7,593
10/05/2026	18.70	18.70	18.70	18.70	-0.27%	5,129
10/01/2026	18.75	18.75	18.75	18.75	+0.27%	1,900
09/30/2026	18.73	18.73	18.69	18.70	-0.05%	7,582
09/29/2026	18.73	18.76	18.71	18.71	-0.36%	1,868
09/25/2026	18.75	18.78	18.75	18.78	+0.42%	300
09/24/2026	18.70	18.75	18.70	18.70	0.00%	4,357
09/23/2026	18.80	18.80	18.68	18.70	-0.53%	3,810
09/22/2026	18.80	18.80	18.78	18.80	+0.27%	6,211
09/17/2026	18.83	18.83	18.69	18.75	-0.27%	4,968
09/16/2026	18.86	18.86	18.80	18.80	-0.05%	2,157
09/15/2026	18.85	18.85	18.80	18.81	0.00%	3,221
09/14/2026	18.90	18.90	18.81	18.81	-0.21%	2,750
09/11/2026	18.83	18.85	18.83	18.85	0.00%	1,200
09/08/2026	18.95	19.00	18.85	18.85	-0.79%	1,851
09/04/2026	18.95	19.00	18.95	19.00	+0.26%	33,566
09/03/2026	18.92	18.95	18.90	18.95	0.00%	3,664
09/02/2026	19.00	19.05	18.95	18.95	+0.12%	44,192
09/02/2026	$0.11 Dividend
09/01/2026	18.89	18.98	18.79	18.93	-0.07%	17,758
08/31/2026	18.77	18.94	18.77	18.94	+1.33%	9,226
08/28/2026	18.73	18.73	18.69	18.69	-0.23%	4,467
08/27/2026	18.75	18.77	18.70	18.74	+0.23%	3,346
08/26/2026	18.75	18.78	18.69	18.69	0.00%	3,042
08/25/2026	18.69	18.75	18.69	18.69	-0.05%	3,349
08/24/2026	18.70	18.76	18.65	18.70	0.00%	17,236
08/21/2026	18.76	18.76	18.62	18.70	+0.05%	23,739
08/20/2026	15.96	18.99	15.91	18.69	+18.24%	208,927
08/19/2026	15.96	15.96	15.81	15.81	-0.62%	900
08/18/2026	15.89	15.91	15.89	15.91	+0.25%	1,108
08/17/2026	15.87	15.87	15.87	15.87	-0.09%	296
08/14/2026	15.71	15.88	15.71	15.88	+1.11%	588
08/13/2026	15.72	15.72	15.71	15.71	0.00%	350
08/11/2026	15.77	15.77	15.66	15.71	-0.04%	2,300
08/10/2026	15.72	15.72	15.72	15.72	+0.23%	300
08/07/2026	15.68	15.68	15.68	15.68	-1.02%	100
08/03/2026	15.68	15.84	15.66	15.84	+1.03%	991
07/31/2026	15.64	15.68	15.64	15.68	+0.90%	1,105
07/29/2026	15.56	15.56	15.54	15.54	+0.19%	900
07/27/2026	15.51	15.51	15.51	15.51	0.00%	145
07/24/2026	15.52	15.52	15.51	15.51	+0.45%	635
07/23/2026	15.44	15.44	15.44	15.44	-0.06%	1,000
07/22/2026	15.45	15.45	15.45	15.45	-0.38%	690
07/21/2026	15.51	15.51	15.51	15.51	0.00%	1,000
07/17/2026	15.51	15.51	15.42	15.51	0.00%	6,432
07/16/2026	15.51	15.51	15.51	15.51	0.00%	430
07/15/2026	15.38	15.51	15.38	15.51	+1.30%	2,720
07/10/2026	15.33	15.33	15.31	15.31	-0.06%	4,120
07/02/2026	15.32	15.32	15.32	15.32	+0.39%	221
06/15/2026	15.26	15.26	15.26	15.26	+0.26%	500
06/12/2026	15.22	15.22	15.22	15.22	-0.65%	120
06/09/2026	15.13	15.32	15.13	15.32	+1.38%	1,000
06/08/2026	15.11	15.11	15.11	15.11	-0.26%	500
06/05/2026	15.15	15.15	15.15	15.15	+0.37%	200
06/04/2026	15.03	15.13	15.01	15.10	+0.56%	700
06/03/2026	15.01	15.01	15.01	15.01	-0.33%	3,100
06/03/2026	$0.11 Dividend
06/02/2026	15.06	15.10	14.91	15.06	+1.06%	1,000
06/01/2026	15.05	15.05	14.90	14.90	-1.31%	16,475
05/29/2026	15.10	15.10	15.10	15.10	+0.33%	100
05/28/2026	15.12	15.12	14.95	15.05	-0.46%	2,437
05/27/2026	15.14	15.14	15.12	15.12	0.00%	1,800
05/20/2026	15.12	15.12	15.12	15.12	+0.13%	174
05/19/2026	15.11	15.11	15.10	15.10	0.00%	802
05/18/2026	15.10	15.10	15.10	15.10	0.00%	491
05/15/2026	15.05	15.10	15.05	15.10	+0.33%	3,700
05/12/2026	15.05	15.05	15.05	15.05	0.00%	100
05/08/2026	15.05	15.05	15.05	15.05	0.00%	100
05/06/2026	15.06	15.09	15.05	15.05	-0.14%	5,370
05/05/2026	15.08	15.08	15.07	15.07	+0.14%	1,130
05/01/2026	15.07	15.10	15.05	15.05	-1.61%	2,366
04/30/2026	15.30	15.30	15.23	15.30	+0.65%	1,801
04/29/2026	15.20	15.20	15.20	15.20	+0.92%	600
04/28/2026	15.06	15.06	15.06	15.06	-0.05%	100
04/27/2026	15.05	15.07	15.05	15.07	+0.99%	1,000
04/23/2026	14.92	14.92	14.92	14.92	-0.87%	201
04/22/2026	15.05	15.05	15.05	15.05	+1.67%	700
04/20/2026	14.81	14.81	14.81	14.81	+0.94%	1,300
04/16/2026	14.67	14.67	14.67	14.67	+0.06%	200
04/10/2026	14.85	14.85	14.55	14.66	+0.01%	974
04/08/2026	14.66	14.66	14.42	14.66	+0.34%	600
04/07/2026	14.51	14.61	14.50	14.61	+2.07%	5,350
04/06/2026	14.13	14.31	14.13	14.31	+1.33%	1,700
04/02/2026	14.06	14.12	14.06	14.12	+0.92%	500
04/01/2026	13.99	14.00	13.99	14.00	0.00%	300
03/31/2026	14.02	14.02	14.00	14.00	-0.49%	469
03/30/2026	14.07	14.07	14.07	14.07	0.00%	100
03/27/2026	14.07	14.07	14.07	14.07	0.00%	518
03/26/2026	14.07	14.07	14.07	14.07	0.00%	100
03/25/2026	14.07	14.07	14.07	14.07	0.00%	1,000
03/23/2026	14.07	14.07	14.07	14.07	-0.07%	100
03/16/2026	14.08	14.08	14.08	14.08	0.00%	500