Singapore markets open in 5 hours 25 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,058.37 +22.68 (+0.45%) Dow
38,132.47 +316.55 (+0.84%) Nasdaq
15,779.68 +121.86 (+0.78%) Bitcoin USD
57,523.84 -2,515.28 (-4.19%) CMC Crypto 200
1,220.58 -118.49 (-8.85%)
Ottawa Bancorp, Inc. (OTTW)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 12:21PM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 400 |
| 30 Apr 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 200 |
| 29 Apr 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 26 Apr 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 25 Apr 2024 | 11.20 | 11.20 | 11.16 | 11.16 | 11.16 | 500 |
| 24 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 700 |
| 23 Apr 2024 | 11.25 | 11.25 | 11.15 | 11.20 | 11.20 | 1,100 |
| 22 Apr 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 19 Apr 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 18 Apr 2024 | 11.25 | 11.39 | 11.25 | 11.39 | 11.39 | 1,700 |
| 17 Apr 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 300 |
| 16 Apr 2024 | 11.30 | 11.30 | 11.25 | 11.25 | 11.25 | 400 |
| 15 Apr 2024 | 11.40 | 11.40 | 11.10 | 11.38 | 11.38 | 6,900 |
| 12 Apr 2024 | 11.16 | 11.30 | 11.16 | 11.20 | 11.20 | 1,000 |
| 11 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 100 |
| 10 Apr 2024 | 11.10 | 11.15 | 11.10 | 11.10 | 11.10 | 2,200 |
| 09 Apr 2024 | 11.08 | 11.08 | 11.05 | 11.05 | 11.05 | 1,100 |
| 08 Apr 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 10,000 |
| 05 Apr 2024 | 11.00 | 11.05 | 11.00 | 11.05 | 11.05 | 2,400 |
| 04 Apr 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 1,000 |
| 03 Apr 2024 | 11.05 | 11.05 | 10.95 | 10.95 | 10.95 | 7,800 |
| 02 Apr 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 01 Apr 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 28 Mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 27 Mar 2024 | 11.00 | 11.05 | 11.00 | 11.05 | 11.05 | 1,700 |
| 26 Mar 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 25 Mar 2024 | 11.05 | 11.05 | 11.00 | 11.02 | 11.02 | 2,700 |
| 22 Mar 2024 | 11.01 | 11.04 | 11.00 | 11.01 | 11.01 | 12,800 |
| 21 Mar 2024 | 11.00 | 11.02 | 10.82 | 11.00 | 11.00 | 65,800 |
| 20 Mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 19 Mar 2024 | 11.00 | 11.05 | 10.90 | 11.05 | 11.05 | 3,800 |
| 18 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 100 |
| 15 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 14 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 13 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 12 Mar 2024 | 11.00 | 11.06 | 11.00 | 11.00 | 11.00 | 2,000 |
| 11 Mar 2024 | 11.07 | 11.07 | 11.06 | 11.06 | 11.06 | 1,200 |
| 08 Mar 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 200 |
| 07 Mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 06 Mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 200 |
| 05 Mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 05 Mar 2024 | 0.11 Dividend | |||||
| 04 Mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.95 | 200 |
| 01 Mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.95 | - |
| 29 Feb 2024 | 11.05 | 11.28 | 11.05 | 11.06 | 10.95 | 3,300 |
| 28 Feb 2024 | 11.05 | 11.18 | 11.05 | 11.18 | 11.07 | 300 |
| 27 Feb 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.91 | - |
| 26 Feb 2024 | 11.11 | 11.11 | 11.02 | 11.02 | 10.91 | 800 |
| 23 Feb 2024 | 11.55 | 11.55 | 11.08 | 11.08 | 10.97 | 2,200 |
| 22 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.14 | 600 |
| 21 Feb 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.16 | 900 |
| 20 Feb 2024 | 11.48 | 11.50 | 11.48 | 11.50 | 11.39 | 500 |
| 16 Feb 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.15 | 600 |
| 15 Feb 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.44 | - |
| 14 Feb 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.44 | - |
| 13 Feb 2024 | 11.47 | 11.55 | 11.47 | 11.55 | 11.44 | 600 |
| 12 Feb 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.44 | 1,500 |
| 09 Feb 2024 | 11.55 | 11.55 | 11.26 | 11.47 | 11.36 | 900 |
| 08 Feb 2024 | 11.50 | 11.55 | 11.21 | 11.55 | 11.44 | 1,300 |
| 07 Feb 2024 | 11.55 | 11.55 | 11.53 | 11.53 | 11.42 | 400 |
| 06 Feb 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.44 | 600 |
| 05 Feb 2024 | 11.48 | 11.48 | 11.25 | 11.25 | 11.14 | 600 |
| 02 Feb 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.44 | - |
| 01 Feb 2024 | 11.52 | 11.55 | 11.40 | 11.55 | 11.44 | 2,000 |
| 31 Jan 2024 | 11.53 | 11.55 | 11.50 | 11.50 | 11.39 | 1,900 |
| 30 Jan 2024 | 11.52 | 11.54 | 11.40 | 11.50 | 11.39 | 3,400 |
| 29 Jan 2024 | 11.54 | 11.54 | 11.52 | 11.52 | 11.41 | 3,500 |
| 26 Jan 2024 | 11.54 | 11.54 | 11.50 | 11.50 | 11.39 | 1,000 |
| 25 Jan 2024 | 11.45 | 11.50 | 11.26 | 11.40 | 11.29 | 2,500 |
| 24 Jan 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.14 | - |
| 23 Jan 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.14 | 100 |
| 22 Jan 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.01 | - |
| 19 Jan 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.01 | 300 |
| 18 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.99 | - |
| 17 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.99 | - |
| 16 Jan 2024 | 11.11 | 11.11 | 11.10 | 11.10 | 10.99 | 1,200 |
| 12 Jan 2024 | 11.07 | 11.11 | 11.07 | 11.11 | 11.00 | 800 |
| 11 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.99 | - |
| 10 Jan 2024 | 11.11 | 11.11 | 11.07 | 11.10 | 10.99 | 3,700 |
| 09 Jan 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.14 | - |
| 08 Jan 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.14 | - |
| 05 Jan 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.14 | - |
| 04 Jan 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.14 | 200 |
| 03 Jan 2024 | 11.20 | 11.30 | 11.20 | 11.30 | 11.19 | 2,900 |
| 02 Jan 2024 | 11.46 | 11.46 | 11.20 | 11.25 | 11.14 | 1,300 |
| 29 Dec 2023 | 11.15 | 11.30 | 11.07 | 11.15 | 11.04 | 2,500 |
| 28 Dec 2023 | 11.25 | 11.48 | 11.12 | 11.12 | 11.01 | 1,500 |
| 27 Dec 2023 | 11.22 | 11.22 | 11.20 | 11.20 | 11.09 | 1,500 |
| 26 Dec 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.14 | - |
| 22 Dec 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.14 | 500 |
| 21 Dec 2023 | 11.25 | 11.50 | 11.25 | 11.42 | 11.31 | 11,500 |
| 20 Dec 2023 | 11.17 | 11.22 | 11.16 | 11.22 | 11.11 | 2,000 |
| 19 Dec 2023 | 11.20 | 11.22 | 11.16 | 11.22 | 11.11 | 1,400 |
| 18 Dec 2023 | 11.17 | 11.17 | 11.14 | 11.14 | 11.03 | 900 |
| 15 Dec 2023 | 11.17 | 11.17 | 11.17 | 11.17 | 11.06 | 200 |
| 14 Dec 2023 | 11.22 | 11.22 | 11.19 | 11.19 | 11.08 | 500 |
| 13 Dec 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.09 | 200 |
| 12 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.89 | 1,100 |
| 11 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.89 | 1,200 |
| 08 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.89 | 9,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.