OTC Markets OTCID
USD
Potomac Bancshares, Inc. (PTBS)
26.55
0.00
(0.00%)
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
26.55
26.55
26.55
26.55
26.55
-
Oct 29, 2026
26.55
26.55
26.55
26.55
26.55
-
Oct 28, 2026
26.56
26.56
26.55
26.55
26.55
800
Oct 27, 2026
26.60
26.60
26.60
26.60
26.60
-
Oct 26, 2026
26.60
26.60
26.60
26.60
26.60
-
Oct 23, 2026
26.60
26.60
26.60
26.60
26.60
-
Oct 22, 2026
26.60
26.60
26.60
26.60
26.60
1,300
Oct 21, 2026
26.60
26.60
26.60
26.60
26.60
-
Oct 20, 2026
26.23
26.60
26.23
26.60
26.60
500
Oct 19, 2026
26.68
26.68
26.68
26.68
26.68
-
Oct 16, 2026
26.68
26.68
26.68
26.68
26.68
200
Oct 15, 2026
26.44
26.44
26.44
26.44
26.44
-
Oct 14, 2026
26.44
26.44
26.44
26.44
26.44
1,200
Oct 13, 2026
26.50
26.50
26.50
26.50
26.50
-
Oct 12, 2026
26.50
26.50
26.50
26.50
26.50
200
Oct 9, 2026
26.56
26.56
26.56
26.56
26.56
-
Oct 8, 2026
26.56
26.56
26.56
26.56
26.56
-
Oct 7, 2026
26.56
26.56
26.56
26.56
26.56
-
Oct 6, 2026
26.56
26.56
26.56
26.56
26.56
-
Oct 5, 2026
26.56
26.56
26.56
26.56
26.56
100
Oct 2, 2026
26.25
26.25
26.08
26.10
26.10
1,200
Oct 1, 2026
26.53
26.88
26.27
26.27
26.27
1,800
Sep 30, 2026
27.50
27.50
26.50
26.55
26.55
36,800
Sep 29, 2026
26.50
27.32
26.25
27.28
27.28
2,900
Sep 28, 2026
27.35
27.35
27.35
27.35
27.35
-
Sep 25, 2026
26.31
27.39
26.31
27.35
27.35
1,000
Sep 24, 2026
26.50
27.50
26.50
27.48
27.48
2,600
Sep 23, 2026
27.50
27.60
27.50
27.50
27.50
300
Sep 22, 2026
26.49
26.71
26.49
26.49
26.49
900
Sep 21, 2026
26.25
26.49
26.25
26.49
26.49
600
Sep 18, 2026
26.45
26.45
26.45
26.45
26.45
-
Sep 17, 2026
26.45
26.45
26.45
26.45
26.45
-
Sep 16, 2026
26.45
26.45
26.45
26.45
26.45
-
Sep 15, 2026
26.51
27.15
26.42
26.45
26.45
2,100
Sep 14, 2026
26.50
26.50
26.50
26.50
26.50
-
Sep 11, 2026
26.50
26.50
26.50
26.50
26.50
600
Sep 10, 2026
26.50
26.50
26.50
26.50
26.50
800
Sep 9, 2026
26.42
26.42
26.42
26.42
26.42
-
Sep 8, 2026
26.42
26.42
26.42
26.42
26.42
-
Sep 4, 2026
26.42
26.42
26.42
26.42
26.42
-
Sep 3, 2026
26.05
26.42
26.05
26.42
26.42
3,400
Sep 2, 2026
26.42
26.42
26.42
26.42
26.42
-
Sep 1, 2026
26.42
26.42
26.42
26.42
26.42
-
Aug 31, 2026
26.35
26.42
26.35
26.42
26.42
700
Aug 28, 2026
26.44
26.44
26.42
26.42
26.42
400
Aug 27, 2026
26.07
26.45
26.01
26.01
26.01
1,500
Aug 26, 2026
26.45
26.45
26.45
26.45
26.45
1,300
Aug 25, 2026
26.41
26.72
26.41
26.72
26.72
900
Aug 24, 2026
26.45
26.45
26.45
26.45
26.45
-
Aug 21, 2026
26.45
26.45
26.45
26.45
26.45
200
Aug 20, 2026
26.58
26.58
26.58
26.58
26.58
-
Aug 19, 2026
26.58
26.58
26.58
26.58
26.58
100
Aug 18, 2026
26.05
26.05
26.05
26.05
26.05
700
Aug 17, 2026
26.10
26.49
26.10
26.49
26.49
500
Aug 14, 2026
26.50
26.50
26.50
26.50
26.50
-
Aug 13, 2026
26.46
26.50
26.46
26.50
26.50
2,000
Aug 12, 2026
26.50
26.50
26.50
26.50
26.50
-
Aug 11, 2026
26.50
26.50
26.50
26.50
26.50
-
Aug 10, 2026
26.50
26.50
26.50
26.50
26.50
3,700
Aug 7, 2026
26.50
26.50
26.50
26.50
26.50
-
Aug 6, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 6, 2026
26.50
26.50
26.50
26.50
26.50
300
Aug 5, 2026
26.02
26.91
26.02
26.69
26.54
1,300
Aug 4, 2026
26.02
26.02
26.02
26.02
25.87
-
Aug 3, 2026
26.02
26.02
26.02
26.02
25.87
-
Jul 31, 2026
26.02
26.02
26.02
26.02
25.87
100
Jul 30, 2026
24.97
24.97
24.97
24.97
24.83
-
Jul 29, 2026
24.31
24.97
24.31
24.97
24.83
600
Jul 28, 2026
24.00
24.00
24.00
24.00
23.87
400
Jul 27, 2026
24.00
24.00
24.00
24.00
23.87
-
Jul 24, 2026
24.00
24.00
24.00
24.00
23.87
-
Jul 23, 2026
24.00
24.00
24.00
24.00
23.87
-
Jul 22, 2026
24.00
24.00
24.00
24.00
23.87
-
Jul 21, 2026
24.00
24.00
24.00
24.00
23.87
100
Jul 20, 2026
23.89
24.00
23.48
23.65
23.52
2,000
Jul 17, 2026
24.00
24.00
24.00
24.00
23.87
100
Jul 16, 2026
23.20
23.20
23.20
23.20
23.07
-
Jul 15, 2026
23.50
23.65
23.20
23.20
23.07
3,000
Jul 14, 2026
23.61
23.61
23.61
23.61
23.48
100
Jul 13, 2026
23.50
23.50
23.50
23.50
23.37
-
Jul 10, 2026
23.50
23.50
23.50
23.50
23.37
-
Jul 9, 2026
23.50
23.50
23.50
23.50
23.37
-
Jul 8, 2026
23.50
23.50
23.50
23.50
23.37
-
Jul 7, 2026
23.50
23.50
23.50
23.50
23.37
3,000
Jul 6, 2026
23.40
23.67
23.40
23.40
23.27
3,900
Jul 2, 2026
23.53
23.53
23.50
23.50
23.37
1,200
Jul 1, 2026
23.93
23.93
23.93
23.93
23.80
-
Jun 30, 2026
23.75
23.93
23.75
23.93
23.80
1,200
Jun 29, 2026
23.51
23.51
23.51
23.51
23.38
200
Jun 26, 2026
23.45
23.45
23.45
23.45
23.32
-
Jun 25, 2026
23.44
23.45
23.44
23.45
23.32
5,000
Jun 24, 2026
23.44
23.44
23.43
23.43
23.30
300
Jun 23, 2026
23.42
23.42
23.42
23.42
23.29
1,100
Jun 22, 2026
23.55
23.57
23.55
23.55
23.42
2,600
Jun 18, 2026
23.41
23.41
23.41
23.41
23.28
-
Jun 17, 2026
23.41
23.41
23.41
23.41
23.28
-
Jun 16, 2026
23.40
23.56
23.40
23.41
23.28
17,700
Jun 15, 2026
23.74
23.74
23.30
23.30
23.17
3,900
Jun 12, 2026
23.11
23.50
23.11
23.30
23.17
1,300
Jun 11, 2026
23.20
23.21
23.20
23.20
23.07
900
Jun 10, 2026
23.87
23.87
23.87
23.87
23.74
-
Jun 9, 2026
23.50
23.87
23.50
23.87
23.74
200
Jun 8, 2026
23.80
23.80
23.40
23.40
23.27
1,600
Jun 5, 2026
23.83
24.00
23.60
23.80
23.67
10,100
Jun 4, 2026
23.60
23.60
23.40
23.40
23.27
500
Jun 3, 2026
23.53
23.53
23.40
23.40
23.27
400
Jun 2, 2026
22.80
23.82
22.80
23.40
23.27
700
Jun 1, 2026
22.85
22.87
22.70
22.87
22.74
4,800
May 29, 2026
22.74
22.74
22.74
22.74
22.61
700
May 28, 2026
22.71
22.72
22.71
22.72
22.59
400
May 27, 2026
22.62
22.62
22.62
22.62
22.49
100
May 26, 2026
22.26
22.26
22.26
22.26
22.13
100
May 22, 2026
22.50
22.50
22.50
22.50
22.37
100
May 21, 2026
22.24
22.24
22.00
22.20
22.08
6,600
May 20, 2026
22.17
22.17
22.17
22.17
22.05
-
May 19, 2026
22.17
22.17
22.17
22.17
22.05
-
May 18, 2026
22.17
22.17
22.17
22.17
22.05
200
May 15, 2026
21.99
21.99
21.99
21.99
21.87
-
May 14, 2026
21.50
22.22
21.50
21.99
21.87
900
May 13, 2026
21.50
21.50
21.50
21.50
21.38
100
May 12, 2026
21.00
21.00
20.95
21.00
20.88
2,100
May 11, 2026
21.99
21.99
21.99
21.99
21.87
-
May 8, 2026
21.99
21.99
21.99
21.99
21.87
100
May 7, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
21.98
21.99
21.98
21.99
21.87
400
May 6, 2026
21.65
21.65
21.65
21.65
21.38
-
May 5, 2026
21.65
21.65
21.65
21.65
21.38
300
May 4, 2026
21.65
21.65
21.65
21.65
21.38
2,200
May 1, 2026
19.65
20.99
19.65
20.99
20.73
6,800
Apr 30, 2026
20.50
20.54
20.25
20.40
20.14
4,600
Apr 29, 2026
20.19
20.25
20.19
20.25
20.00
300
Apr 28, 2026
19.88
19.88
19.88
19.88
19.63
-
Apr 27, 2026
19.42
19.88
19.42
19.88
19.63
800
Apr 24, 2026
19.88
19.88
19.52
19.80
19.55
3,900
Apr 23, 2026
20.75
20.75
18.55
19.48
19.24
14,800
Apr 22, 2026
20.89
20.89
20.25
20.75
20.49
6,800
Apr 21, 2026
20.05
20.30
20.00
20.06
19.81
5,900
Apr 20, 2026
20.00
20.00
20.00
20.00
19.75
-
Apr 17, 2026
20.00
20.00
20.00
20.00
19.75
100
Apr 16, 2026
19.95
19.96
19.95
19.95
19.70
2,500
Apr 15, 2026
19.90
19.95
19.90
19.95
19.70
1,600
Apr 14, 2026
19.75
19.75
19.75
19.75
19.50
-
Apr 13, 2026
19.75
19.75
19.75
19.75
19.50
-
Apr 10, 2026
19.75
19.75
19.75
19.75
19.50
600
Apr 9, 2026
19.95
19.95
19.95
19.95
19.70
100
Apr 8, 2026
19.36
19.75
19.35
19.75
19.50
4,800
Apr 7, 2026
19.75
19.75
19.75
19.75
19.50
-
Apr 6, 2026
19.31
19.75
19.31
19.75
19.50
1,100
Apr 2, 2026
19.75
19.75
19.75
19.75
19.50
-
Apr 1, 2026
19.75
19.75
19.75
19.75
19.50
-
Mar 31, 2026
19.75
19.75
19.75
19.75
19.50
600
Mar 30, 2026
19.44
19.44
19.44
19.44
19.20
100
Mar 27, 2026
19.50
19.75
19.40
19.60
19.35
1,000
Mar 26, 2026
19.75
19.75
19.75
19.75
19.50
500
Mar 25, 2026
19.75
19.75
19.75
19.75
19.50
900
Mar 24, 2026
19.75
19.75
19.75
19.75
19.50
-
Mar 23, 2026
19.75
19.75
19.75
19.75
19.50
-
Mar 20, 2026
19.75
19.75
19.50
19.75
19.50
3,800
Mar 19, 2026
19.75
19.75
19.75
19.75
19.50
-
Mar 18, 2026
19.63
19.75
19.57
19.75
19.50
13,200
Mar 17, 2026
19.63
19.63
19.63
19.63
19.38
500
Mar 16, 2026
19.69
19.69
19.69
19.69
19.44
-
Mar 13, 2026
19.69
19.69
19.69
19.69
19.44
-
Mar 12, 2026
19.69
19.69
19.69
19.69
19.44
-
Mar 11, 2026
19.69
19.69
19.69
19.69
19.44
-
Mar 10, 2026
19.69
19.69
19.69
19.69
19.44
-
Mar 9, 2026
19.88
19.88
19.69
19.69
19.44
500
Mar 6, 2026
19.88
19.88
19.88
19.88
19.63
-
Mar 5, 2026
19.88
19.88
19.88
19.88
19.63
-
Mar 4, 2026
19.88
19.88
19.88
19.88
19.63
400
Mar 3, 2026
19.89
19.89
19.89
19.89
19.64
-
Mar 2, 2026
19.89
20.00
19.89
19.89
19.64
5,500
Feb 27, 2026
19.96
19.96
19.96
19.96
19.71
300
Feb 26, 2026
19.97
19.97
19.60
19.61
19.36
3,100
Feb 25, 2026
19.95
19.95
19.95
19.95
19.70
-
Feb 24, 2026
19.95
19.95
19.95
19.95
19.70
-
Feb 23, 2026
20.04
20.07
19.95
19.95
19.70
4,600
Feb 20, 2026
19.90
19.90
19.90
19.90
19.65
700
Feb 19, 2026
19.78
19.78
19.70
19.70
19.45
800
Feb 18, 2026
19.90
19.90
19.90
19.90
19.65
500
Feb 17, 2026
19.80
19.80
19.80
19.80
19.55
1,000
Feb 13, 2026
19.81
19.81
19.80
19.80
19.55
1,500
Feb 12, 2026
19.82
19.82
19.82
19.82
19.57
800
Feb 11, 2026
20.28
20.28
19.69
19.80
19.55
1,200
Feb 10, 2026
19.40
19.69
19.40
19.69
19.44
300
Feb 9, 2026
19.29
19.29
19.29
19.29
19.05
400
Feb 6, 2026
18.87
18.90
18.87
18.90
18.66
1,200
Feb 5, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 5, 2026
18.87
18.87
18.87
18.87
18.63
1,000
Feb 4, 2026
18.90
18.90
18.90
18.90
18.54
-
Feb 3, 2026
18.90
18.90
18.90
18.90
18.54
-
Feb 2, 2026
18.90
18.90
18.90
18.90
18.54
-
Jan 30, 2026
18.86
18.90
18.86
18.90
18.54
500
Jan 29, 2026
18.90
18.90
18.90
18.90
18.54
-
Jan 28, 2026
18.90
18.90
18.90
18.90
18.54
600
Jan 27, 2026
18.60
18.60
18.60
18.60
18.24
700
Jan 26, 2026
18.90
18.90
18.90
18.90
18.54
100
Jan 23, 2026
18.56
18.56
18.56
18.56
18.20
300
Jan 22, 2026
18.99
18.99
18.99
18.99
18.62
-
Jan 21, 2026
18.99
18.99
18.99
18.99
18.62
100
Jan 20, 2026
18.88
18.88
18.51
18.52
18.16
4,600
Jan 16, 2026
19.38
19.38
19.38
19.38
19.01
-
Jan 15, 2026
19.18
19.38
19.18
19.38
19.01
300
Jan 14, 2026
18.88
19.19
18.88
19.19
18.82
800
Jan 13, 2026
18.88
18.88
18.88
18.88
18.52
-
Jan 12, 2026
18.88
18.88
18.88
18.88
18.52
-
Jan 9, 2026
18.88
18.88
18.88
18.88
18.52
100
Jan 8, 2026
18.41
18.41
18.41
18.41
18.05
-
Jan 7, 2026
18.66
18.66
18.41
18.41
18.05
3,400
Jan 6, 2026
18.55
18.55
18.55
18.55
18.19
300
Jan 5, 2026
18.36
18.87
18.36
18.87
18.51
1,400
Jan 2, 2026
18.88
18.88
18.88
18.88
18.52
-
Dec 31, 2025
18.88
18.88
18.88
18.88
18.52
-
Dec 30, 2025
18.88
18.88
18.88
18.88
18.52
300
Dec 29, 2025
18.34
18.34
18.30
18.30
17.95
1,200
Dec 26, 2025
18.88
18.88
18.88
18.88
18.52
-
Dec 24, 2025
18.88
18.88
18.88
18.88
18.52
-
Dec 23, 2025
18.88
18.88
18.88
18.88
18.52
-
Dec 22, 2025
18.31
18.88
18.31
18.88
18.52
200
Dec 19, 2025
18.88
18.88
18.88
18.88
18.52
400
Dec 18, 2025
18.36
18.60
18.36
18.60
18.24
1,400
Dec 17, 2025
18.38
18.38
18.35
18.35
18.00
800
Dec 16, 2025
18.30
18.30
18.30
18.30
17.95
-
Dec 15, 2025
18.88
18.88
18.30
18.30
17.95
2,100
Dec 12, 2025
18.60
18.60
18.60
18.60
18.24
-
Dec 11, 2025
18.45
18.60
18.45
18.60
18.24
700
Dec 10, 2025
18.45
18.45
18.45
18.45
18.09
-
Dec 9, 2025
18.45
18.45
18.45
18.45
18.09
300
Dec 8, 2025
18.43
18.43
18.43
18.43
18.07
-
Dec 5, 2025
18.43
18.43
18.43
18.43
18.07
-
Dec 4, 2025
18.43
18.43
18.43
18.43
18.07
100
Dec 3, 2025
18.27
18.27
18.27
18.27
17.92
400
Dec 2, 2025
18.40
18.40
18.40
18.40
18.04
100
Dec 1, 2025
18.11
18.11
18.11
18.11
17.76
-
Nov 28, 2025
18.12
18.12
18.11
18.11
17.76
1,500
Nov 26, 2025
18.12
18.12
18.12
18.12
17.77
-
Nov 25, 2025
18.10
18.12
18.10
18.12
17.77
4,500
Nov 24, 2025
18.10
18.10
18.10
18.10
17.75
-
Nov 21, 2025
18.10
18.40
18.10
18.10
17.75
500
Nov 20, 2025
18.27
18.27
18.25
18.25
17.90
600
Nov 19, 2025
18.79
18.79
18.25
18.25
17.90
900
Nov 18, 2025
19.31
19.31
19.31
19.31
18.94
-
Nov 17, 2025
19.31
19.31
19.31
19.31
18.94
-
Nov 14, 2025
19.31
19.31
19.31
19.31
18.94
-
Nov 13, 2025
19.00
19.31
19.00
19.31
18.94
300
Nov 12, 2025
19.31
19.31
19.31
19.31
18.94
400
Nov 11, 2025
19.01
19.01
19.01
19.01
18.64
-
Nov 10, 2025
19.00
19.01
19.00
19.01
18.64
1,200
Nov 7, 2025
18.78
18.78
18.78
18.78
18.42
-
Nov 6, 2025
18.25
18.78
18.25
18.78
18.42
900
Nov 5, 2025
18.25
18.25
18.25
18.25
17.90
100
Nov 4, 2025
18.25
18.25
18.25
18.25
17.90
-
Nov 3, 2025
18.25
18.25
18.25
18.25
17.90
500
Oct 31, 2025
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
18.25
18.26
18.25
18.25
17.90
1,800
