OTC Markets OTCQX
USD
Ottawa Bancorp, Inc. (OTTW)
19.23
+0.05
(+0.26%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
19.23
19.23
19.23
19.23
19.23
1,400
Oct 29, 2026
19.18
19.18
19.18
19.18
19.18
-
Oct 28, 2026
19.19
19.23
19.12
19.18
19.18
3,600
Oct 27, 2026
19.18
19.18
19.18
19.18
19.18
1,200
Oct 26, 2026
19.12
19.12
19.12
19.12
19.12
100
Oct 23, 2026
19.20
19.20
19.12
19.12
19.12
11,500
Oct 22, 2026
19.13
19.20
19.13
19.20
19.20
10,800
Oct 21, 2026
19.15
19.15
19.15
19.15
19.15
-
Oct 20, 2026
19.15
19.15
19.15
19.15
19.15
20,300
Oct 19, 2026
19.10
19.10
19.10
19.10
19.10
-
Oct 16, 2026
19.10
19.10
19.10
19.10
19.10
-
Oct 15, 2026
19.10
19.10
19.10
19.10
19.10
-
Oct 14, 2026
18.99
19.10
18.99
19.10
19.10
40,200
Oct 13, 2026
18.87
18.95
18.87
18.95
18.95
2,500
Oct 12, 2026
18.85
18.89
18.83
18.89
18.89
6,400
Oct 9, 2026
18.85
18.90
18.85
18.90
18.90
200
Oct 8, 2026
18.88
18.88
18.85
18.85
18.85
1,000
Oct 7, 2026
18.85
18.90
18.85
18.90
18.90
3,000
Oct 6, 2026
18.80
18.95
18.75
18.75
18.75
7,600
Oct 5, 2026
18.70
18.70
18.70
18.70
18.70
5,100
Oct 2, 2026
18.75
18.75
18.75
18.75
18.75
-
Oct 1, 2026
18.75
18.75
18.75
18.75
18.75
1,900
Sep 30, 2026
18.73
18.73
18.69
18.70
18.70
7,600
Sep 29, 2026
18.73
18.76
18.71
18.71
18.71
1,900
Sep 28, 2026
18.78
18.78
18.78
18.78
18.78
-
Sep 25, 2026
18.75
18.78
18.75
18.78
18.78
300
Sep 24, 2026
18.70
18.75
18.70
18.70
18.70
4,400
Sep 23, 2026
18.80
18.80
18.68
18.70
18.70
3,800
Sep 22, 2026
18.80
18.80
18.78
18.80
18.80
6,200
Sep 21, 2026
18.75
18.75
18.75
18.75
18.75
-
Sep 18, 2026
18.75
18.75
18.75
18.75
18.75
-
Sep 17, 2026
18.83
18.83
18.69
18.75
18.75
5,000
Sep 16, 2026
18.86
18.86
18.80
18.80
18.80
2,200
Sep 15, 2026
18.85
18.85
18.80
18.81
18.81
3,200
Sep 14, 2026
18.90
18.90
18.81
18.81
18.81
2,800
Sep 11, 2026
18.83
18.85
18.83
18.85
18.85
1,200
Sep 10, 2026
18.85
18.85
18.85
18.85
18.85
-
Sep 9, 2026
18.85
18.85
18.85
18.85
18.85
-
Sep 8, 2026
18.95
19.00
18.85
18.85
18.85
1,900
Sep 4, 2026
18.95
19.00
18.95
19.00
19.00
33,600
Sep 3, 2026
18.92
18.95
18.90
18.95
18.95
3,700
Sep 2, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
19.00
19.05
18.95
18.95
18.95
44,200
Sep 1, 2026
19.00
19.09
18.90
19.04
18.93
17,800
Aug 31, 2026
18.88
19.05
18.88
19.05
18.94
9,200
Aug 28, 2026
18.84
18.84
18.80
18.80
18.69
4,500
Aug 27, 2026
18.86
18.88
18.81
18.84
18.73
3,300
Aug 26, 2026
18.86
18.89
18.80
18.80
18.69
3,000
Aug 25, 2026
18.80
18.85
18.80
18.80
18.69
3,300
Aug 24, 2026
18.81
18.87
18.76
18.81
18.70
17,200
Aug 21, 2026
18.87
18.87
18.73
18.81
18.70
23,700
Aug 20, 2026
16.05
19.10
16.00
18.80
18.69
198,900
Aug 19, 2026
16.05
16.05
15.90
15.90
15.81
900
Aug 18, 2026
15.98
16.00
15.98
16.00
15.91
1,100
Aug 17, 2026
15.96
15.96
15.96
15.96
15.87
300
Aug 14, 2026
15.80
15.98
15.80
15.98
15.89
600
Aug 13, 2026
15.81
15.81
15.80
15.80
15.71
400
Aug 12, 2026
15.80
15.80
15.80
15.80
15.71
-
Aug 11, 2026
15.87
15.87
15.75
15.80
15.71
2,300
Aug 10, 2026
15.81
15.81
15.81
15.81
15.72
300
Aug 7, 2026
15.77
15.77
15.77
15.77
15.68
100
Aug 6, 2026
15.93
15.93
15.93
15.93
15.84
-
Aug 5, 2026
15.93
15.93
15.93
15.93
15.84
-
Aug 4, 2026
15.93
15.93
15.93
15.93
15.84
-
Aug 3, 2026
15.77
15.93
15.75
15.93
15.84
1,000
Jul 31, 2026
15.73
15.77
15.73
15.77
15.68
1,100
Jul 30, 2026
15.63
15.63
15.63
15.63
15.54
-
Jul 29, 2026
15.65
15.65
15.63
15.63
15.54
900
Jul 28, 2026
15.60
15.60
15.60
15.60
15.51
-
Jul 27, 2026
15.60
15.60
15.60
15.60
15.51
100
Jul 24, 2026
15.61
15.61
15.60
15.60
15.51
600
Jul 23, 2026
15.53
15.53
15.53
15.53
15.44
1,000
Jul 22, 2026
15.54
15.54
15.54
15.54
15.45
700
Jul 21, 2026
15.60
15.60
15.60
15.60
15.51
1,000
Jul 20, 2026
15.60
15.60
15.60
15.60
15.51
-
Jul 17, 2026
15.60
15.60
15.51
15.60
15.51
6,400
Jul 16, 2026
15.60
15.60
15.60
15.60
15.51
400
Jul 15, 2026
15.47
15.60
15.47
15.60
15.51
2,700
Jul 14, 2026
15.40
15.40
15.40
15.40
15.31
-
Jul 13, 2026
15.40
15.40
15.40
15.40
15.31
-
Jul 10, 2026
15.42
15.42
15.40
15.40
15.31
4,100
Jul 9, 2026
15.41
15.41
15.41
15.41
15.32
-
Jul 8, 2026
15.41
15.41
15.41
15.41
15.32
-
Jul 7, 2026
15.41
15.41
15.41
15.41
15.32
-
Jul 6, 2026
15.41
15.41
15.41
15.41
15.32
-
Jul 2, 2026
15.41
15.41
15.41
15.41
15.32
200
Jul 1, 2026
15.35
15.35
15.35
15.35
15.26
-
Jun 30, 2026
15.35
15.35
15.35
15.35
15.26
-
Jun 29, 2026
15.35
15.35
15.35
15.35
15.26
-
Jun 26, 2026
15.35
15.35
15.35
15.35
15.26
-
Jun 25, 2026
15.35
15.35
15.35
15.35
15.26
-
Jun 24, 2026
15.35
15.35
15.35
15.35
15.26
-
Jun 23, 2026
15.35
15.35
15.35
15.35
15.26
-
Jun 22, 2026
15.35
15.35
15.35
15.35
15.26
-
Jun 18, 2026
15.35
15.35
15.35
15.35
15.26
-
Jun 17, 2026
15.35
15.35
15.35
15.35
15.26
-
Jun 16, 2026
15.35
15.35
15.35
15.35
15.26
-
Jun 15, 2026
15.35
15.35
15.35
15.35
15.26
500
Jun 12, 2026
15.31
15.31
15.31
15.31
15.22
100
Jun 11, 2026
15.41
15.41
15.41
15.41
15.32
-
Jun 10, 2026
15.41
15.41
15.41
15.41
15.32
-
Jun 9, 2026
15.22
15.41
15.22
15.41
15.32
1,000
Jun 8, 2026
15.20
15.20
15.20
15.20
15.11
500
Jun 5, 2026
15.24
15.24
15.24
15.24
15.15
200
Jun 4, 2026
15.12
15.22
15.10
15.18
15.09
700
Jun 3, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
15.10
15.10
15.10
15.10
15.01
3,100
Jun 2, 2026
15.26
15.30
15.11
15.26
15.06
1,000
Jun 1, 2026
15.25
15.25
15.10
15.10
14.90
16,500
May 29, 2026
15.30
15.30
15.30
15.30
15.10
100
May 28, 2026
15.32
15.32
15.15
15.25
15.05
2,400
May 27, 2026
15.34
15.34
15.32
15.32
15.12
1,800
May 26, 2026
15.32
15.32
15.32
15.32
15.12
-
May 22, 2026
15.32
15.32
15.32
15.32
15.12
-
May 21, 2026
15.32
15.32
15.32
15.32
15.12
-
May 20, 2026
15.32
15.32
15.32
15.32
15.12
200
May 19, 2026
15.31
15.31
15.30
15.30
15.10
800
May 18, 2026
15.30
15.30
15.30
15.30
15.10
500
May 15, 2026
15.25
15.30
15.25
15.30
15.10
3,700
May 14, 2026
15.25
15.25
15.25
15.25
15.05
-
May 13, 2026
15.25
15.25
15.25
15.25
15.05
-
May 12, 2026
15.25
15.25
15.25
15.25
15.05
100
May 11, 2026
15.25
15.25
15.25
15.25
15.05
-
May 8, 2026
15.25
15.25
15.25
15.25
15.05
100
May 7, 2026
15.25
15.25
15.25
15.25
15.05
-
May 6, 2026
15.26
15.29
15.25
15.25
15.05
5,400
May 5, 2026
15.28
15.28
15.27
15.27
15.07
1,100
May 4, 2026
15.25
15.25
15.25
15.25
15.05
-
May 1, 2026
15.27
15.30
15.25
15.25
15.05
2,400
Apr 30, 2026
15.50
15.50
15.43
15.50
15.30
1,800
Apr 29, 2026
15.40
15.40
15.40
15.40
15.20
600
Apr 28, 2026
15.26
15.26
15.26
15.26
15.06
100
Apr 27, 2026
15.25
15.27
15.25
15.27
15.07
1,000
Apr 24, 2026
15.12
15.12
15.12
15.12
14.92
-
Apr 23, 2026
15.12
15.12
15.12
15.12
14.92
200
Apr 22, 2026
15.25
15.25
15.25
15.25
15.05
700
Apr 21, 2026
15.00
15.00
15.00
15.00
14.81
-
Apr 20, 2026
15.00
15.00
15.00
15.00
14.81
1,300
Apr 17, 2026
14.86
14.86
14.86
14.86
14.67
-
Apr 16, 2026
14.86
14.86
14.86
14.86
14.67
200
Apr 15, 2026
14.85
14.85
14.85
14.85
14.66
-
Apr 14, 2026
14.85
14.85
14.85
14.85
14.66
-
Apr 13, 2026
14.85
14.85
14.85
14.85
14.66
-
Apr 10, 2026
15.04
15.04
14.74
14.85
14.66
1,000
Apr 9, 2026
14.85
14.85
14.85
14.85
14.66
-
Apr 8, 2026
14.85
14.85
14.61
14.85
14.66
600
Apr 7, 2026
14.70
14.80
14.70
14.80
14.61
5,400
Apr 6, 2026
14.32
14.50
14.32
14.50
14.31
1,700
Apr 2, 2026
14.24
14.31
14.24
14.31
14.12
500
Apr 1, 2026
14.18
14.18
14.18
14.18
14.00
300
Mar 31, 2026
14.20
14.20
14.18
14.18
14.00
500
Mar 30, 2026
14.25
14.25
14.25
14.25
14.07
100
Mar 27, 2026
14.25
14.25
14.25
14.25
14.07
500
Mar 26, 2026
14.25
14.25
14.25
14.25
14.07
100
Mar 25, 2026
14.25
14.25
14.25
14.25
14.07
1,000
Mar 24, 2026
14.25
14.25
14.25
14.25
14.07
-
Mar 23, 2026
14.25
14.25
14.25
14.25
14.07
100
Mar 20, 2026
14.26
14.26
14.26
14.26
14.08
-
Mar 19, 2026
14.26
14.26
14.26
14.26
14.08
-
Mar 18, 2026
14.26
14.26
14.26
14.26
14.08
-
Mar 17, 2026
14.26
14.26
14.26
14.26
14.08
-
Mar 16, 2026
14.26
14.26
14.26
14.26
14.08
500
Mar 13, 2026
14.26
14.26
14.26
14.26
14.08
1,000
Mar 12, 2026
14.27
14.27
14.27
14.27
14.09
-
Mar 11, 2026
14.27
14.27
14.27
14.27
14.09
800
Mar 10, 2026
14.26
14.26
14.26
14.26
14.08
-
Mar 9, 2026
14.27
14.27
14.26
14.26
14.08
900
Mar 6, 2026
14.37
14.37
14.37
14.37
14.18
-
Mar 5, 2026
14.37
14.37
14.37
14.37
14.18
-
Mar 4, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 4, 2026
14.37
14.37
14.37
14.37
14.18
-
Mar 3, 2026
14.39
14.39
14.37
14.37
14.08
400
Mar 2, 2026
14.40
14.42
14.40
14.40
14.10
600
Feb 27, 2026
14.36
14.36
14.36
14.36
14.07
-
Feb 26, 2026
14.35
14.36
14.35
14.36
14.07
300
Feb 25, 2026
14.35
14.35
14.35
14.35
14.06
100
Feb 24, 2026
14.35
14.36
14.26
14.26
13.97
1,400
Feb 23, 2026
14.25
14.26
14.25
14.26
13.97
900
Feb 20, 2026
14.24
14.24
14.24
14.24
13.95
-
Feb 19, 2026
14.24
14.24
14.24
14.24
13.95
200
Feb 18, 2026
14.00
14.00
14.00
14.00
13.71
-
Feb 17, 2026
14.43
14.43
14.00
14.00
13.71
300
Feb 13, 2026
14.58
14.58
14.58
14.58
14.28
-
Feb 12, 2026
14.55
14.58
14.55
14.58
14.28
200
Feb 11, 2026
14.55
14.55
14.55
14.55
14.25
-
Feb 10, 2026
14.55
14.55
14.55
14.55
14.25
-
Feb 9, 2026
14.55
14.55
14.55
14.55
14.25
1,400
Feb 6, 2026
14.60
14.60
14.50
14.50
14.20
500
Feb 5, 2026
14.72
14.72
14.72
14.72
14.42
100
Feb 4, 2026
14.70
14.71
14.70
14.71
14.41
300
Feb 3, 2026
14.70
14.71
14.70
14.71
14.41
300
Feb 2, 2026
14.67
14.67
14.67
14.67
14.37
-
Jan 30, 2026
14.67
14.67
14.67
14.67
14.37
100
Jan 29, 2026
14.70
14.70
14.70
14.70
14.40
300
Jan 28, 2026
14.70
14.70
14.70
14.70
14.40
4,900
Jan 27, 2026
14.80
14.80
14.80
14.80
14.50
-
Jan 26, 2026
14.80
14.80
14.80
14.80
14.50
-
Jan 23, 2026
14.74
14.84
14.74
14.80
14.50
9,100
Jan 22, 2026
14.91
14.91
14.91
14.91
14.60
-
Jan 21, 2026
14.91
14.91
14.91
14.91
14.60
-
Jan 20, 2026
14.91
14.91
14.91
14.91
14.60
300
Jan 16, 2026
14.59
14.63
14.59
14.63
14.33
500
Jan 15, 2026
14.58
14.58
14.58
14.58
14.28
-
Jan 14, 2026
14.58
14.58
14.58
14.58
14.28
100
Jan 13, 2026
14.60
14.60
14.60
14.60
14.30
200
Jan 12, 2026
14.60
14.60
14.60
14.60
14.30
200
Jan 9, 2026
14.60
14.60
14.60
14.60
14.30
-
Jan 8, 2026
14.60
14.60
14.60
14.60
14.30
-
Jan 7, 2026
14.60
14.60
14.60
14.60
14.30
1,800
Jan 6, 2026
14.60
14.60
14.60
14.60
14.30
-
Jan 5, 2026
14.63
14.63
14.60
14.60
14.30
1,100
Jan 2, 2026
14.68
14.68
14.65
14.65
14.35
1,200
Dec 31, 2025
14.75
14.75
14.70
14.70
14.40
700
Dec 30, 2025
14.80
14.80
14.75
14.75
14.45
1,300
Dec 29, 2025
14.86
14.86
14.85
14.85
14.55
2,400
Dec 26, 2025
14.89
14.89
14.85
14.85
14.55
700
Dec 24, 2025
14.93
14.93
14.93
14.93
14.62
-
Dec 23, 2025
14.93
14.93
14.93
14.93
14.62
100
Dec 22, 2025
14.93
14.93
14.93
14.93
14.62
600
Dec 19, 2025
14.93
14.93
14.93
14.93
14.62
100
Dec 18, 2025
14.99
14.99
14.97
14.99
14.68
300
Dec 17, 2025
14.85
14.85
14.85
14.85
14.55
-
Dec 16, 2025
14.85
14.85
14.85
14.85
14.55
100
Dec 15, 2025
14.90
14.90
14.90
14.90
14.59
-
Dec 12, 2025
14.90
14.90
14.90
14.90
14.59
-
Dec 11, 2025
14.90
14.90
14.90
14.90
14.59
-
Dec 10, 2025
14.90
14.90
14.90
14.90
14.59
200
Dec 9, 2025
14.80
14.80
14.80
14.80
14.50
-
Dec 8, 2025
14.80
14.80
14.80
14.80
14.50
1,000
Dec 5, 2025
14.81
14.82
14.81
14.82
14.52
700
Dec 4, 2025
14.79
14.81
14.79
14.81
14.51
1,000
Dec 3, 2025
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 3, 2025
14.86
14.86
14.75
14.75
14.45
800
Dec 2, 2025
14.81
14.81
14.81
14.81
14.40
-
Dec 1, 2025
14.81
14.81
14.81
14.81
14.40
-
Nov 28, 2025
14.81
14.81
14.81
14.81
14.40
-
Nov 26, 2025
14.81
14.81
14.81
14.81
14.40
-
Nov 25, 2025
14.81
14.81
14.81
14.81
14.40
-
Nov 24, 2025
14.81
14.81
14.81
14.81
14.40
-
Nov 21, 2025
14.81
14.81
14.81
14.81
14.40
-
Nov 20, 2025
15.00
15.00
14.81
14.81
14.40
1,100
Nov 19, 2025
14.93
14.93
14.81
14.81
14.40
1,600
Nov 18, 2025
15.05
15.05
15.05
15.05
14.63
-
Nov 17, 2025
15.06
15.06
15.05
15.05
14.63
300
Nov 14, 2025
15.02
15.03
15.02
15.02
14.60
2,500
Nov 13, 2025
15.03
15.25
15.02
15.25
14.83
1,300
Nov 12, 2025
15.02
15.02
15.02
15.02
14.60
500
Nov 11, 2025
15.37
15.37
15.00
15.02
14.60
4,600
Nov 10, 2025
15.39
15.39
15.37
15.37
14.94
600
Nov 7, 2025
15.36
15.36
15.36
15.36
14.93
-
Nov 6, 2025
15.45
15.45
15.36
15.36
14.93
2,000
Nov 5, 2025
15.52
15.52
15.36
15.36
14.93
1,000
Nov 4, 2025
15.51
15.51
15.51
15.51
15.08
-
Nov 3, 2025
15.51
15.51
15.51
15.51
15.08
100
Oct 31, 2025
15.60
15.60
15.60
15.60
15.17
-
