Want to see OTTW full AI Analyst Report?
Ottawa Bancorp (OTTW) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | +0.18% | 1,400 | 0.17 |
| Oct 29, 2026 | 19.20 | 19.23 | 19.16 | 19.20 | 19.20 | +0.08% | 0 | 0.00 |
| Oct 28, 2026 | 19.20 | 19.23 | 19.12 | 19.18 | 19.18 | +0.00% | 3,600 | 0.43 |
| Oct 27, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | +0.31% | 1,201 | 0.15 |
| Oct 26, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | +0.00% | 119 | 0.01 |
| Oct 23, 2026 | 19.20 | 19.20 | 19.12 | 19.12 | 19.12 | -0.42% | 11,506 | 1.42 |
| Oct 22, 2026 | 19.13 | 19.20 | 19.13 | 19.20 | 19.20 | +0.37% | 10,800 | 1.36 |
| Oct 21, 2026 | 19.13 | 19.19 | 19.07 | 19.13 | 19.13 | -0.10% | 0 | 0.00 |
| Oct 20, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | +0.42% | 20,300 | 2.66 |
| Oct 19, 2026 | 19.07 | 19.14 | 19.00 | 19.07 | 19.07 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 19.07 | 19.14 | 19.00 | 19.07 | 19.07 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 19.07 | 19.14 | 19.00 | 19.07 | 19.07 | -0.16% | 0 | 0.00 |
| Oct 14, 2026 | 18.99 | 19.10 | 18.99 | 19.10 | 19.10 | +0.79% | 40,206 | 5.64 |
| Oct 13, 2026 | 18.87 | 18.95 | 18.87 | 18.95 | 18.95 | +0.33% | 2,465 | 0.35 |
| Oct 12, 2026 | 18.85 | 18.89 | 18.83 | 18.89 | 18.89 | -0.06% | 6,370 | 0.90 |
| Oct 09, 2026 | 18.85 | 18.90 | 18.85 | 18.90 | 18.90 | +0.27% | 200 | 0.03 |
| Oct 08, 2026 | 18.88 | 18.88 | 18.85 | 18.85 | 18.85 | -0.26% | 1,000 | 0.14 |
| Oct 07, 2026 | 18.85 | 18.90 | 18.85 | 18.90 | 18.90 | +0.80% | 3,042 | 0.43 |
| Oct 06, 2026 | 18.80 | 18.95 | 18.75 | 18.75 | 18.75 | +0.27% | 7,593 | 1.10 |
| Oct 05, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.24% | 5,129 | 0.75 |
| Oct 02, 2026 | 18.75 | 18.80 | 18.69 | 18.75 | 18.75 | -0.03% | 0 | 0.00 |
| Oct 01, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | +0.27% | 1,900 | 0.28 |
| Sep 30, 2026 | 18.73 | 18.73 | 18.69 | 18.70 | 18.70 | -0.05% | 7,582 | 1.13 |
| Sep 29, 2026 | 18.73 | 18.76 | 18.71 | 18.71 | 18.71 | -0.21% | 1,868 | 0.28 |
| Sep 28, 2026 | 18.75 | 18.79 | 18.71 | 18.75 | 18.75 | -0.15% | 0 | 0.00 |
| Sep 25, 2026 | 18.75 | 18.78 | 18.75 | 18.78 | 18.78 | +0.42% | 300 | 0.05 |
| Sep 24, 2026 | 18.70 | 18.75 | 18.70 | 18.70 | 18.70 | +0.00% | 4,357 | 0.66 |
| Sep 23, 2026 | 18.80 | 18.80 | 18.68 | 18.70 | 18.70 | -0.53% | 3,810 | 0.58 |
| Sep 22, 2026 | 18.80 | 18.80 | 18.78 | 18.80 | 18.80 | +0.21% | 6,211 | 0.97 |
| Sep 21, 2026 | 18.76 | 18.80 | 18.72 | 18.76 | 18.76 | -0.08% | 0 | 0.00 |
| Sep 18, 2026 | 18.78 | 18.83 | 18.72 | 18.78 | 18.78 | +0.13% | 0 | 0.00 |
| Sep 17, 2026 | 18.83 | 18.83 | 18.69 | 18.75 | 18.75 | -0.27% | 4,968 | 0.78 |
| Sep 16, 2026 | 18.86 | 18.86 | 18.80 | 18.80 | 18.80 | -0.05% | 2,157 | 0.34 |
| Sep 15, 2026 | 18.85 | 18.85 | 18.80 | 18.81 | 18.81 | +0.00% | 3,221 | 0.51 |
| Sep 14, 2026 | 18.90 | 18.90 | 18.81 | 18.81 | 18.81 | -0.21% | 2,750 | 0.44 |
| Sep 11, 2026 | 18.83 | 18.85 | 18.83 | 18.85 | 18.85 | +0.00% | 1,200 | 0.19 |
| Sep 10, 2026 | 18.85 | 18.90 | 18.80 | 18.85 | 18.85 | -0.13% | 0 | 0.00 |
| Sep 09, 2026 | 18.88 | 18.90 | 18.85 | 18.88 | 18.88 | +0.13% | 0 | 0.00 |
| Sep 08, 2026 | 18.95 | 19.00 | 18.85 | 18.85 | 18.85 | -0.79% | 1,851 | 0.30 |
| Sep 07, 2026 | 18.95 | 19.00 | 18.95 | 19.00 | 19.00 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 18.95 | 19.00 | 18.95 | 19.00 | 19.00 | +0.26% | 33,566 | 5.93 |
| Sep 03, 2026 | 18.92 | 18.95 | 18.90 | 18.95 | 18.95 | +0.00% | 3,664 | 0.65 |
| Sep 02, 2026 | 19.00 | 19.05 | 18.95 | 18.95 | 18.95 | +0.13% | 44,192 | 8.99 |
| Sep 01, 2026 | 19.00 | 19.09 | 18.90 | 19.04 | 18.93 | -0.07% | 17,758 | 3.82 |
| Aug 31, 2026 | 18.88 | 19.05 | 18.88 | 19.05 | 18.94 | +1.33% | 9,226 | 2.03 |
| Aug 28, 2026 | 18.84 | 18.84 | 18.80 | 18.80 | 18.69 | -0.23% | 4,467 | 0.99 |
| Aug 27, 2026 | 18.86 | 18.88 | 18.81 | 18.84 | 18.74 | +0.24% | 3,346 | 0.71 |
| Aug 26, 2026 | 18.86 | 18.89 | 18.80 | 18.80 | 18.69 | +0.00% | 3,042 | 0.65 |
| Aug 25, 2026 | 18.80 | 18.85 | 18.80 | 18.80 | 18.69 | -0.05% | 3,349 | 0.72 |
| Aug 24, 2026 | 18.81 | 18.87 | 18.76 | 18.81 | 18.70 | +0.00% | 17,236 | 3.92 |