Quantcast

Ottawa Bancorp, Inc. Common Stock Historical Stock Prices

OTTW 
$13.86
*  
0.09
0.65%
Get OTTW Alerts
*Delayed - data as of Sep. 24, 2018  -  Find a broker to begin trading OTTW now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    OTTW After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 13.95 13.95 13.86 13.86 2,136
09/21/2018 13.902 13.95 13.9 13.95 7,554
09/20/2018 13.881 13.94 13.82 13.94 1,650
09/19/2018 13.82 13.82 13.82 13.82 00
09/18/2018 13.82 13.82 13.82 13.82 00
09/17/2018 13.88 13.88 13.82 13.82 922
09/14/2018 13.81 13.95 13.81 13.81 719
09/13/2018 13.8913 13.95 13.8913 13.95 413
09/12/2018 13.79 13.79 13.79 13.79 00
09/11/2018 13.78 13.88 13.78 13.79 3,112
09/10/2018 13.79 13.9598 13.79 13.8422 3,013
09/07/2018 13.98 14 13.98 13.98 2,383
09/06/2018 13.99 13.99 13.99 13.99 00
09/05/2018 13.77 13.99 13.77 13.99 692
09/04/2018 13.78 13.831 13.78 13.831 1,517
08/31/2018 13.75 13.9724 13.75 13.9724 6,650
08/30/2018 13.8888 13.8888 13.8888 13.8888 114
08/29/2018 13.8433 13.95 13.8433 13.95 3,935
08/28/2018 13.75 13.9 13.75 13.81 9,148
08/27/2018 13.837 13.92 13.83 13.87 1,733
08/24/2018 13.75 13.95 13.75 13.95 1,998
08/23/2018 13.75 13.75 13.74 13.75 1,306
08/22/2018 13.85 13.85 13.75 13.75 5,217
08/21/2018 13.7 13.95 13.7 13.85 7,294
08/20/2018 13.73 13.75 13.73 13.75 12,325
08/17/2018 13.76 13.8 13.74 13.8 7,055
08/16/2018 13.74 13.74 13.74 13.74 540
08/15/2018 13.74 13.75 13.66 13.74 14,482
08/14/2018 13.66 13.71 13.66 13.71 5,404
08/13/2018 13.66 13.75 13.66 13.75 2,099
08/10/2018 13.7001 13.7001 13.7 13.7 1,005
08/09/2018 13.73 13.74 13.66 13.66 7,237
08/08/2018 13.73 13.75 13.72 13.75 1,167
08/07/2018 13.7101 13.86 13.7101 13.86 3,446
08/06/2018 13.71 13.71 13.71 13.71 00
08/03/2018 13.71 13.71 13.71 13.71 00
08/02/2018 13.71 13.71 13.71 13.71 00
08/01/2018 13.71 13.71 13.71 13.71 1,009
07/31/2018 13.86 13.86 13.86 13.86 00
07/30/2018 13.81 13.86 13.81 13.86 2,555
07/27/2018 13.7528 13.7528 13.7528 13.7528 00
07/26/2018 13.7425 13.7528 13.735 13.7528 1,717
07/25/2018 13.72 13.7201 13.72 13.7201 4,668
07/24/2018 13.75 13.75 13.75 13.75 642
07/23/2018 13.81 13.81 13.8 13.81 1,824
07/20/2018 13.721 13.721 13.721 13.721 526
07/19/2018 13.81 13.81 13.73 13.73 7,312
07/18/2018 13.82 13.82 13.82 13.82 453
07/17/2018 13.81 13.9 13.81 13.9 9,823
07/16/2018 13.96 13.96 13.96 13.96 00
07/13/2018 13.96 13.96 13.96 13.96 00
07/12/2018 13.876 13.96 13.81 13.96 4,824
07/11/2018 13.81 13.81 13.81 13.81 00
07/10/2018 13.922 13.922 13.81 13.81 677
07/09/2018 13.8101 13.8101 13.8101 13.8101 00
07/06/2018 13.81 13.8101 13.81 13.8101 3,082
07/05/2018 13.812 13.83 13.81 13.81 2,194
07/03/2018 13.99 13.99 13.99 13.99 00
07/02/2018 13.83 13.99 13.8101 13.99 1,102
06/29/2018 13.882 13.882 13.882 13.882 510
06/28/2018 13.82 13.99 13.81 13.99 8,999
06/27/2018 13.8544 13.8544 13.8544 13.8544 106
06/26/2018 13.801 13.89 13.8 13.89 2,288
06/25/2018 13.65 13.65 13.65 13.65 132
06/22/2018 13.833 13.89 13.7 13.89 7,373
06/21/2018 13.67 13.67 13.67 13.67 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio