Other OTC - Delayed Quote USD

Ottawa Bancorp, Inc. (OTTW)

11.16 0.00 (0.00%)
At close: April 25 at 11:33 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 11.16 11.16 11.16 11.16 11.16 -
Apr 25, 2024 11.20 11.20 11.16 11.16 11.16 500
Apr 24, 2024 11.20 11.20 11.20 11.20 11.20 700
Apr 23, 2024 11.25 11.25 11.15 11.20 11.20 1,100
Apr 22, 2024 11.39 11.39 11.39 11.39 11.39 -
Apr 19, 2024 11.39 11.39 11.39 11.39 11.39 -
Apr 18, 2024 11.25 11.39 11.25 11.39 11.39 1,700
Apr 17, 2024 11.29 11.29 11.29 11.29 11.29 300
Apr 16, 2024 11.30 11.30 11.25 11.25 11.25 400
Apr 15, 2024 11.40 11.40 11.10 11.38 11.38 6,900
Apr 12, 2024 11.16 11.30 11.16 11.20 11.20 1,000
Apr 11, 2024 11.20 11.20 11.20 11.20 11.20 100
Apr 10, 2024 11.10 11.15 11.10 11.10 11.10 2,200
Apr 9, 2024 11.08 11.08 11.05 11.05 11.05 1,100
Apr 8, 2024 11.05 11.05 11.05 11.05 11.05 10,000
Apr 5, 2024 11.00 11.05 11.00 11.05 11.05 2,400
Apr 4, 2024 10.97 10.97 10.97 10.97 10.97 1,000
Apr 3, 2024 11.05 11.05 10.95 10.95 10.95 7,800
Apr 2, 2024 11.05 11.05 11.05 11.05 11.05 -
Apr 1, 2024 11.05 11.05 11.05 11.05 11.05 -
Mar 28, 2024 11.05 11.05 11.05 11.05 11.05 -
Mar 27, 2024 11.00 11.05 11.00 11.05 11.05 1,700
Mar 26, 2024 11.02 11.02 11.02 11.02 11.02 -
Mar 25, 2024 11.05 11.05 11.00 11.02 11.02 2,700
Mar 22, 2024 11.01 11.04 11.00 11.01 11.01 12,800
Mar 21, 2024 11.00 11.02 10.82 11.00 11.00 65,800
Mar 20, 2024 11.05 11.05 11.05 11.05 11.05 -
Mar 19, 2024 11.00 11.05 10.90 11.05 11.05 3,800
Mar 18, 2024 11.00 11.00 11.00 11.00 11.00 100
Mar 15, 2024 11.00 11.00 11.00 11.00 11.00 -
Mar 14, 2024 11.00 11.00 11.00 11.00 11.00 -
Mar 13, 2024 11.00 11.00 11.00 11.00 11.00 -
Mar 12, 2024 11.00 11.06 11.00 11.00 11.00 2,000
Mar 11, 2024 11.07 11.07 11.06 11.06 11.06 1,200
Mar 8, 2024 11.26 11.26 11.26 11.26 11.26 200
Mar 7, 2024 11.06 11.06 11.06 11.06 11.06 -
Mar 6, 2024 11.06 11.06 11.06 11.06 11.06 200
Mar 5, 2024 0.11 Dividend
Mar 5, 2024 11.06 11.06 11.06 11.06 11.06 -
Mar 4, 2024 11.06 11.06 11.06 11.06 10.95 200
Mar 1, 2024 11.06 11.06 11.06 11.06 10.95 -
Feb 29, 2024 11.05 11.28 11.05 11.06 10.95 3,300
Feb 28, 2024 11.05 11.18 11.05 11.18 11.07 300
Feb 27, 2024 11.02 11.02 11.02 11.02 10.91 -
Feb 26, 2024 11.11 11.11 11.02 11.02 10.91 800
Feb 23, 2024 11.55 11.55 11.08 11.08 10.97 2,200
Feb 22, 2024 11.25 11.25 11.25 11.25 11.14 600
Feb 21, 2024 11.27 11.27 11.27 11.27 11.16 900
Feb 20, 2024 11.48 11.50 11.48 11.50 11.39 500
Feb 16, 2024 11.26 11.26 11.26 11.26 11.15 600
Feb 15, 2024 11.55 11.55 11.55 11.55 11.44 -
Feb 14, 2024 11.55 11.55 11.55 11.55 11.44 -
Feb 13, 2024 11.47 11.55 11.47 11.55 11.44 600
Feb 12, 2024 11.55 11.55 11.55 11.55 11.44 1,500
Feb 9, 2024 11.55 11.55 11.26 11.47 11.36 900
Feb 8, 2024 11.50 11.55 11.21 11.55 11.44 1,300
Feb 7, 2024 11.55 11.55 11.53 11.53 11.42 400
Feb 6, 2024 11.55 11.55 11.55 11.55 11.44 600
Feb 5, 2024 11.48 11.48 11.25 11.25 11.14 600
Feb 2, 2024 11.55 11.55 11.55 11.55 11.44 -
Feb 1, 2024 11.52 11.55 11.40 11.55 11.44 2,000
Jan 31, 2024 11.53 11.55 11.50 11.50 11.39 1,900
Jan 30, 2024 11.52 11.54 11.40 11.50 11.39 3,400
Jan 29, 2024 11.54 11.54 11.52 11.52 11.41 3,500
Jan 26, 2024 11.54 11.54 11.50 11.50 11.39 1,000
Jan 25, 2024 11.45 11.50 11.26 11.40 11.29 2,500
Jan 24, 2024 11.25 11.25 11.25 11.25 11.14 -
Jan 23, 2024 11.25 11.25 11.25 11.25 11.14 100
Jan 22, 2024 11.12 11.12 11.12 11.12 11.01 -
Jan 19, 2024 11.12 11.12 11.12 11.12 11.01 300
Jan 18, 2024 11.10 11.10 11.10 11.10 10.99 -
Jan 17, 2024 11.10 11.10 11.10 11.10 10.99 -
Jan 16, 2024 11.11 11.11 11.10 11.10 10.99 1,200
Jan 12, 2024 11.07 11.11 11.07 11.11 11.00 800
Jan 11, 2024 11.10 11.10 11.10 11.10 10.99 -
Jan 10, 2024 11.11 11.11 11.07 11.10 10.99 3,700
Jan 9, 2024 11.25 11.25 11.25 11.25 11.14 -
Jan 8, 2024 11.25 11.25 11.25 11.25 11.14 -
Jan 5, 2024 11.25 11.25 11.25 11.25 11.14 -
Jan 4, 2024 11.25 11.25 11.25 11.25 11.14 200
Jan 3, 2024 11.20 11.30 11.20 11.30 11.19 2,900
Jan 2, 2024 11.46 11.46 11.20 11.25 11.14 1,300
Dec 29, 2023 11.15 11.30 11.07 11.15 11.04 2,500
Dec 28, 2023 11.25 11.48 11.12 11.12 11.01 1,500
Dec 27, 2023 11.22 11.22 11.20 11.20 11.09 1,500
Dec 26, 2023 11.25 11.25 11.25 11.25 11.14 -
Dec 22, 2023 11.25 11.25 11.25 11.25 11.14 500
Dec 21, 2023 11.25 11.50 11.25 11.42 11.31 11,500
Dec 20, 2023 11.17 11.22 11.16 11.22 11.11 2,000
Dec 19, 2023 11.20 11.22 11.16 11.22 11.11 1,400
Dec 18, 2023 11.17 11.17 11.14 11.14 11.03 900
Dec 15, 2023 11.17 11.17 11.17 11.17 11.06 200
Dec 14, 2023 11.22 11.22 11.19 11.19 11.08 500
Dec 13, 2023 11.20 11.20 11.20 11.20 11.09 200
Dec 12, 2023 11.00 11.00 11.00 11.00 10.89 1,100
Dec 11, 2023 11.00 11.00 11.00 11.00 10.89 1,200
Dec 8, 2023 11.00 11.00 11.00 11.00 10.89 9,000
Dec 7, 2023 11.00 11.00 11.00 11.00 10.89 500
Dec 6, 2023 11.00 11.00 11.00 11.00 10.89 500
Dec 5, 2023 10.97 10.97 10.97 10.97 10.86 -
Dec 4, 2023 10.97 10.97 10.97 10.97 10.86 -
Dec 1, 2023 0.11 Dividend
Dec 1, 2023 10.97 10.97 10.97 10.97 10.86 -
Nov 30, 2023 10.97 10.97 10.97 10.97 10.75 -
Nov 29, 2023 10.97 10.97 10.97 10.97 10.75 -
Nov 28, 2023 10.97 10.97 10.97 10.97 10.75 -
Nov 27, 2023 10.97 10.97 10.97 10.97 10.75 500
Nov 24, 2023 11.07 11.07 11.07 11.07 10.85 -
Nov 22, 2023 11.00 11.07 10.97 11.07 10.85 26,600
Nov 21, 2023 11.07 11.07 11.00 11.00 10.78 300
Nov 20, 2023 11.00 11.00 11.00 11.00 10.78 -
Nov 17, 2023 11.00 11.00 11.00 11.00 10.78 100
Nov 16, 2023 11.14 11.14 11.00 11.00 10.78 1,600
Nov 15, 2023 10.96 10.96 10.96 10.96 10.74 -
Nov 14, 2023 10.96 10.96 10.96 10.96 10.74 -
Nov 13, 2023 10.96 10.96 10.96 10.96 10.74 4,700
Nov 10, 2023 11.00 11.00 11.00 11.00 10.78 -
Nov 9, 2023 11.00 11.00 11.00 11.00 10.78 1,000
Nov 8, 2023 10.95 10.95 10.95 10.95 10.73 -
Nov 7, 2023 10.95 10.95 10.95 10.95 10.73 -
Nov 6, 2023 10.95 10.95 10.95 10.95 10.73 300
Nov 3, 2023 11.00 11.29 11.00 11.05 10.83 1,600
Nov 2, 2023 10.95 10.95 10.95 10.95 10.73 -
Nov 1, 2023 10.95 10.95 10.95 10.95 10.73 -
Oct 31, 2023 10.95 10.95 10.95 10.95 10.73 100
Oct 30, 2023 10.80 10.80 10.80 10.80 10.59 300
Oct 27, 2023 10.80 10.80 10.55 10.55 10.34 1,400
Oct 26, 2023 10.95 10.95 10.95 10.95 10.73 -
Oct 25, 2023 10.95 10.95 10.95 10.95 10.73 -
Oct 24, 2023 10.95 10.95 10.95 10.95 10.73 -
Oct 23, 2023 10.95 10.95 10.95 10.95 10.73 -
Oct 20, 2023 10.95 10.95 10.95 10.95 10.73 -
Oct 19, 2023 10.95 10.95 10.95 10.95 10.73 100
Oct 18, 2023 10.92 10.92 10.92 10.92 10.70 100
Oct 17, 2023 10.80 10.80 10.80 10.80 10.59 -
Oct 16, 2023 10.80 10.80 10.80 10.80 10.59 -
Oct 13, 2023 10.80 10.80 10.80 10.80 10.59 -
Oct 12, 2023 10.75 10.80 10.75 10.80 10.59 1,200
Oct 11, 2023 10.93 10.93 10.75 10.75 10.54 1,200
Oct 10, 2023 10.94 10.94 10.94 10.94 10.72 -
Oct 9, 2023 10.94 10.94 10.94 10.94 10.72 -
Oct 6, 2023 10.94 10.94 10.94 10.94 10.72 -
Oct 5, 2023 10.94 10.94 10.94 10.94 10.72 -
Oct 4, 2023 10.94 10.94 10.94 10.94 10.72 -
Oct 3, 2023 10.94 10.94 10.94 10.94 10.72 600
Oct 2, 2023 10.98 10.98 10.98 10.98 10.76 -
Sep 29, 2023 10.98 10.98 10.98 10.98 10.76 -
Sep 28, 2023 10.98 10.98 10.98 10.98 10.76 -
Sep 27, 2023 10.98 10.98 10.98 10.98 10.76 -
Sep 26, 2023 10.98 10.98 10.98 10.98 10.76 -
Sep 25, 2023 10.98 10.98 10.98 10.98 10.76 -
Sep 22, 2023 10.98 10.98 10.98 10.98 10.76 -
Sep 21, 2023 10.98 10.98 10.98 10.98 10.76 -
Sep 20, 2023 10.93 11.00 10.93 10.98 10.76 19,400
Sep 19, 2023 10.89 11.00 10.89 11.00 10.78 48,700
Sep 18, 2023 11.00 11.00 11.00 11.00 10.78 -
Sep 15, 2023 11.00 11.00 10.93 11.00 10.78 800
Sep 14, 2023 11.00 11.00 11.00 11.00 10.78 -
Sep 13, 2023 11.00 11.00 11.00 11.00 10.78 600
Sep 12, 2023 10.96 11.00 10.96 11.00 10.78 11,100
Sep 11, 2023 10.95 10.95 10.95 10.95 10.73 -
Sep 8, 2023 10.95 10.95 10.95 10.95 10.73 2,800
Sep 7, 2023 10.96 11.00 10.95 11.00 10.78 2,000
Sep 6, 2023 11.09 11.09 11.09 11.09 10.87 -
Sep 5, 2023 0.11 Dividend
Sep 5, 2023 11.09 11.09 11.09 11.09 10.87 -
Sep 1, 2023 11.04 11.09 11.04 11.09 10.76 300
Aug 31, 2023 11.00 11.00 11.00 11.00 10.67 3,000
Aug 30, 2023 11.02 11.02 10.95 11.00 10.67 4,700
Aug 29, 2023 11.00 11.00 11.00 11.00 10.67 -
Aug 28, 2023 11.00 11.00 11.00 11.00 10.67 -
Aug 25, 2023 11.00 11.00 11.00 11.00 10.67 -
Aug 24, 2023 11.00 11.00 11.00 11.00 10.67 -
Aug 23, 2023 11.00 11.00 11.00 11.00 10.67 10,800
Aug 22, 2023 10.97 11.10 10.97 11.10 10.77 2,200
Aug 21, 2023 10.95 10.97 10.92 10.97 10.65 2,700
Aug 18, 2023 10.90 10.90 10.90 10.90 10.58 500
Aug 17, 2023 11.00 11.00 10.91 10.94 10.62 7,100
Aug 16, 2023 10.91 10.91 10.91 10.91 10.59 800
Aug 15, 2023 11.10 11.10 10.91 10.91 10.59 2,700
Aug 14, 2023 10.96 10.98 10.96 10.96 10.64 1,800
Aug 11, 2023 11.02 11.02 11.02 11.02 10.69 8,500
Aug 10, 2023 11.03 11.03 10.95 10.95 10.63 500
Aug 9, 2023 10.95 10.95 10.95 10.95 10.63 700
Aug 8, 2023 10.96 10.96 10.95 10.95 10.63 1,600
Aug 7, 2023 10.93 10.93 10.93 10.93 10.61 100
Aug 4, 2023 10.93 10.93 10.93 10.93 10.61 -
Aug 3, 2023 10.93 10.93 10.93 10.93 10.61 -
Aug 2, 2023 10.99 10.99 10.93 10.93 10.61 300
Aug 1, 2023 10.84 10.90 10.82 10.90 10.58 1,700
Jul 31, 2023 10.78 10.78 10.78 10.78 10.46 -
Jul 28, 2023 10.78 10.78 10.78 10.78 10.46 100
Jul 27, 2023 10.86 10.86 10.76 10.78 10.46 700
Jul 26, 2023 10.75 10.85 10.75 10.85 10.53 300
Jul 25, 2023 10.75 10.75 10.75 10.75 10.43 100
Jul 24, 2023 10.71 10.74 10.71 10.74 10.42 300
Jul 21, 2023 10.42 10.51 10.40 10.40 10.09 2,900
Jul 20, 2023 10.41 10.41 10.41 10.41 10.10 100
Jul 19, 2023 10.36 10.36 10.36 10.36 10.05 -
Jul 18, 2023 10.36 10.36 10.36 10.36 10.05 -
Jul 17, 2023 10.36 10.36 10.36 10.36 10.05 -
Jul 14, 2023 10.36 10.36 10.36 10.36 10.05 -
Jul 13, 2023 10.36 10.36 10.36 10.36 10.05 -
Jul 12, 2023 10.37 10.37 10.36 10.36 10.05 1,000
Jul 11, 2023 10.64 10.64 10.64 10.64 10.33 -
Jul 10, 2023 10.59 10.64 10.59 10.64 10.33 3,500
Jul 7, 2023 10.35 10.35 10.35 10.35 10.04 -
Jul 6, 2023 10.50 10.50 10.35 10.35 10.04 400
Jul 5, 2023 10.35 10.35 10.35 10.35 10.04 1,500
Jul 3, 2023 10.35 10.35 10.35 10.35 10.04 900
Jun 30, 2023 10.35 10.35 10.35 10.35 10.04 1,100
Jun 29, 2023 10.28 10.28 10.28 10.28 9.98 100
Jun 28, 2023 10.00 10.68 10.00 10.35 10.04 4,400
Jun 27, 2023 9.95 9.95 9.89 9.94 9.65 1,100
Jun 26, 2023 9.95 9.95 9.95 9.95 9.66 -
Jun 23, 2023 9.95 9.95 9.95 9.95 9.66 -
Jun 22, 2023 9.95 9.95 9.95 9.95 9.66 -
Jun 21, 2023 9.95 9.95 9.95 9.95 9.66 100
Jun 20, 2023 9.95 9.95 9.95 9.95 9.66 -
Jun 16, 2023 9.95 9.95 9.95 9.95 9.66 400
Jun 15, 2023 10.25 10.25 10.25 10.25 9.95 -
Jun 14, 2023 10.19 10.25 10.19 10.25 9.95 1,300
Jun 13, 2023 10.15 10.15 10.15 10.15 9.85 -
Jun 12, 2023 10.15 10.15 10.15 10.15 9.85 -
Jun 9, 2023 10.15 10.15 10.15 10.15 9.85 -
Jun 8, 2023 10.15 10.15 10.15 10.15 9.85 -
Jun 7, 2023 10.15 10.15 10.15 10.15 9.85 -
Jun 6, 2023 10.15 10.15 10.15 10.15 9.85 -
Jun 5, 2023 10.15 10.15 10.15 10.15 9.85 500
Jun 2, 2023 10.19 10.19 10.19 10.19 9.89 -
Jun 1, 2023 10.19 10.19 10.19 10.19 9.89 -
May 31, 2023 10.19 10.19 10.19 10.19 9.89 -
May 30, 2023 0.11 Dividend
May 30, 2023 10.19 10.19 10.19 10.19 9.89 100
May 26, 2023 10.19 10.19 10.19 10.19 9.78 -
May 25, 2023 10.19 10.19 10.19 10.19 9.78 -
May 24, 2023 10.19 10.19 10.19 10.19 9.78 200
May 23, 2023 10.31 10.31 9.70 9.72 9.33 20,300
May 22, 2023 10.35 10.35 10.35 10.35 9.94 37,600
May 19, 2023 10.49 10.49 10.35 10.40 9.98 56,900
May 18, 2023 10.49 10.49 10.49 10.49 10.07 300
May 17, 2023 10.49 10.49 10.30 10.49 10.07 28,900
May 16, 2023 10.49 10.49 10.49 10.49 10.07 200
May 15, 2023 10.05 10.05 10.05 10.05 9.65 -
May 12, 2023 10.05 10.05 10.05 10.05 9.65 -
May 11, 2023 10.05 10.05 10.05 10.05 9.65 -
May 10, 2023 10.05 10.05 10.05 10.05 9.65 200
May 9, 2023 10.00 10.00 10.00 10.00 9.60 -
May 8, 2023 10.00 10.00 10.00 10.00 9.60 -
May 5, 2023 10.00 10.00 10.00 10.00 9.60 200
May 4, 2023 10.08 10.08 10.08 10.08 9.68 1,500
May 3, 2023 10.02 10.10 9.90 10.10 9.70 10,600
May 2, 2023 10.08 10.08 10.08 10.08 9.68 17,800
May 1, 2023 10.20 10.20 10.06 10.08 9.68 17,400
Apr 28, 2023 10.11 10.11 10.11 10.11 9.70 100
Apr 27, 2023 10.30 10.30 10.04 10.11 9.70 60,900

Related Tickers

HLFN Home Loan Financial Corporation
28.50
+1.24%
 
MCHN McHenry Bancorp, Inc.
38.10
0.00%
 
CSKL Catskill Hudson Bancorp, Inc.
38.40
0.00%
 
ERKH Eureka Homestead Bancorp, Inc.
17.95
0.00%
 
NODB North Dallas Bank & Trust Co.
47.00
0.00%
 
MCHB Mechanics Bank
26,000.00
0.00%
 
FSEA First Seacoast Bancorp, Inc.
8.75
-0.00%
 
MSVB Mid-Southern Bancorp, Inc.
14.20
0.00%
 
HFBL Home Federal Bancorp, Inc. of Louisiana
11.89
+1.06%
 
UBOH United Bancshares, Inc.
18.75
+0.81%