Quantcast

Ottawa Bancorp, Inc. Common Stock Historical Stock Prices

OTTW 
$13.36
*  
0.15
1.14%
Get OTTW Alerts
*Delayed - data as of Dec. 13, 2018 12:08 ET  -  Find a broker to begin trading OTTW now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    OTTW Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 12-SEP-2018 TO 12-DEC-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.
12:08 13.21 13.36 13.36 13.36 132
12/12/2018 13.21 13.28 13.185 13.21 6,614
12/11/2018 13.675 13.745 13.2 13.2382 9,141
12/10/2018 13.5 13.5 13.35 13.37 2,691
12/07/2018 13.51 13.5675 13.36 13.36 4,804
12/06/2018 13.52 13.65 13.11 13.65 12,951
12/04/2018 13.7232 13.7232 13.57 13.57 10,261
12/03/2018 13.66 13.68 13.66 13.68 1,203
11/30/2018 13.85 13.85 13.65 13.65 2,380
11/29/2018 13.65 13.76 13.65 13.76 2,892
11/28/2018 13.74 13.75 13.6817 13.75 3,871
11/27/2018 13.63 13.64 13.63 13.64 1,208
11/26/2018 13.7 13.75 13.63 13.63 1,140
11/23/2018 13.34 13.76 13.32 13.73 3,405
11/21/2018 13.6169 13.6189 13.57 13.58 2,120
11/20/2018 13.3745 13.3745 13.27 13.35 8,391
11/19/2018 13.49 13.49 13.49 13.49 00
11/16/2018 13.375 13.4973 13.315 13.49 4,719
11/15/2018 13.07 13.37 13.07 13.15 19,705
11/14/2018 13.4584 13.4619 12.85 12.85 9,550
11/13/2018 13.42 13.42 13.42 13.42 00
11/12/2018 13.6 13.6 13.41 13.42 2,706
11/09/2018 13.46 13.46 13.46 13.46 00
11/08/2018 13.53 13.54 13.3675 13.46 6,260
11/07/2018 13.08 13.46 13.08 13.46 1,209
11/06/2018 13.06 13.06 13.06 13.06 600
11/05/2018 13.14 13.14 13.14 13.14 268
11/02/2018 13.19 13.19 13.19 13.19 00
11/01/2018 13.19 13.34 13.15 13.19 2,180
10/31/2018 13.51 13.52 13.2142 13.2142 1,571
10/30/2018 13.1655 13.1655 13.02 13.0851 4,525
10/29/2018 13.15 13.1542 13.02 13.02 8,901
10/26/2018 13.16 13.4 13.05 13.1 11,489
10/25/2018 13.5 13.5 13.1 13.1 1,311
10/24/2018 13.65 13.65 13.51 13.5313 8,039
10/23/2018 13.7 13.7334 13.65 13.65 3,885
10/22/2018 13.7804 13.8028 13.71 13.71 1,689
10/19/2018 13.72 13.72 13.72 13.72 00
10/18/2018 13.7648 13.7648 13.71 13.72 6,904
10/17/2018 13.75 13.75 13.75 13.75 00
10/16/2018 13.73 13.75 13.73 13.75 600
10/15/2018 13.7486 13.7486 13.7486 13.7486 272
10/12/2018 13.806 13.85 13.72 13.73 2,413
10/11/2018 13.76 13.76 13.76 13.76 151
10/10/2018 13.85 13.85 13.77 13.77 5,293
10/09/2018 13.85 13.86 13.82 13.82 2,087
10/08/2018 13.86 13.9013 13.85 13.9 2,594
10/05/2018 13.86 13.86 13.86 13.86 223
10/04/2018 14 14 13.86 13.87 1,649
10/03/2018 14 14 13.943 13.99 7,197
10/02/2018 13.9 13.95 13.9 13.95 4,348
10/01/2018 13.9227 13.95 13.8501 13.95 4,205
09/28/2018 13.8527 13.8527 13.85 13.85 923
09/27/2018 13.81 13.81 13.81 13.81 1,044
09/26/2018 13.9196 13.9196 13.9196 13.9196 00
09/25/2018 13.9196 13.9196 13.9196 13.9196 115
09/24/2018 13.95 13.95 13.86 13.86 2,153
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
*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