Ottawa Bancorp Inc (QX) (OTTW)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -2.16417910448 | 13.4 | 13.4 | 13.05 | 3495 | 13.11790959 | CS |
| 4 | 0.21 | 1.62790697674 | 12.9 | 13.69 | 12.6 | 3510 | 13.03734144 | CS |
| 12 | 1.81 | 16.017699115 | 11.3 | 13.69 | 11.2 | 3594 | 12.31246722 | CS |
| 26 | 1.57 | 13.6048526863 | 11.54 | 13.69 | 10.82 | 3462 | 11.65987461 | CS |
| 52 | 2.268 | 20.9186496956 | 10.842 | 13.69 | 10.55 | 3423 | 11.38742711 | CS |
| 156 | -1.89 | -12.6 | 15 | 15.05 | 9.7 | 4499 | 12.78253295 | CS |
| 260 | 2.11 | 19.1818181818 | 11 | 15.28 | 9.36 | 4644 | 12.83471267 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288000 | 13.11 | 0 | 0.00 | 13.11 | 13.11 | 13.11 | 0 |
| 1722028800 | 13.11 | 0 | 0.00 | 13.11 | 13.11 | 13.11 | 0 |
| 1721942400 | 13.11 | -0.29 | -2.16 | 13.05 | 13.3 | 13.05 | 10200 |
| 1721856480 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 100 |
| 1721770140 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 186 |
| 1721683380 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1721424180 | 13.4 | -0.29 | -2.12 | 13.65 | 13.65 | 13.4 | 5200 |
| 1721337960 | 13.69 | 0.29 | 2.16 | 13.47 | 13.69 | 13.47 | 950 |
| 1721251320 | 13.4 | 0.35 | 2.68 | 13.4 | 13.4 | 13.15 | 1539 |
| 1721164920 | 13.05 | 0 | 0.00 | 13.4 | 13.4 | 13.05 | 300 |
| 1721078400 | 13.05 | 0 | 0.00 | 13.05 | 13.05 | 13.05 | 0 |
| 1720819200 | 13.05 | -0.35 | -2.61 | 13.44 | 13.44 | 13.05 | 5200 |
| 1720733280 | 13.4 | 0.53 | 4.12 | 13.4 | 13.4 | 13.4 | 152 |
| 1720646880 | 12.87 | 0 | 0.00 | 12.87 | 12.87 | 12.87 | 1010 |
| 1720560540 | 12.87 | -0.03 | -0.23 | 12.9 | 13.4 | 12.87 | 5011 |
| 1720473600 | 12.9 | -0.1 | -0.77 | 13 | 13 | 12.7 | 18200 |
| 1720214640 | 13 | -0.4 | -2.99 | 12.6 | 13.25 | 12.6 | 5360 |
| 1720041000 | 13.4 | 0.65 | 5.10 | 13 | 13.4 | 13 | 254 |
| 1719955740 | 12.75 | -0.15 | -1.16 | 12.75 | 12.75 | 12.75 | 500 |
| 1719868980 | 12.9 | 0.33 | 2.63 | 12.9 | 12.9 | 12.9 | 2000 |
| 1719609600 | 12.57 | 0 | 0.00 | 12.57 | 12.57 | 12.57 | 0 |
| 1719523200 | 12.57 | -0.19 | -1.49 | 12.57 | 12.57 | 12.57 | 505 |
| 1719437040 | 12.76 | -0.64 | -4.78 | 12.57 | 12.76 | 12.57 | 1900 |
| 1719350880 | 13.4 | 0.14 | 1.06 | 13.4 | 13.4 | 13.4 | 105 |
| 1719264540 | 13.26 | 1.01 | 8.24 | 12.33 | 13.66 | 12.15 | 9990 |
| 1719005220 | 12.25 | 0.33 | 2.77 | 12.25 | 12.33 | 12 | 816 |
| 1718918640 | 11.92 | 0 | 0.00 | 11.9 | 11.92 | 11.9 | 503 |
| 1718746140 | 11.92 | 0.02 | 0.17 | 11.92 | 11.92 | 11.92 | 267 |
| 1718659500 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1718400300 | 11.9 | -0.05 | -0.42 | 11.95 | 12.5 | 11.9 | 7027 |
| 1718314140 | 11.95 | 0.4 | 3.46 | 11.75 | 11.95 | 11.75 | 2051 |
| 1718227380 | 11.55 | 0 | 0.00 | 11.55 | 11.55 | 11.55 | 324 |
| 1718141400 | 11.55 | 0 | 0.00 | 11.55 | 11.55 | 11.55 | 0 |
| 1718055000 | 11.55 | 0 | 0.00 | 11.55 | 11.55 | 11.55 | 0 |
| 1717795800 | 11.55 | 0 | 0.00 | 11.55 | 11.55 | 11.55 | 0 |
| 1717709400 | 11.55 | 0.05 | 0.43 | 11.5 | 11.55 | 11.45 | 3834 |
| 1717622460 | 11.5 | 0.15 | 1.32 | 11.47 | 11.5 | 11.47 | 12490 |
| 1717536360 | 11.35 | -0.05 | -0.44 | 11.35 | 11.3575 | 11.35 | 2100 |
| 1717450140 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1717190940 | 11.4 | -0.1 | -0.87 | 11.4 | 11.4 | 11.4 | 300 |
| 1717104180 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1717017780 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1716931380 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1716585780 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1716499380 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1716412980 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1716326580 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1716240180 | 11.5 | 0.14 | 1.23 | 11.5 | 11.5 | 11.5 | 260 |
| 1715981340 | 11.36 | -0.14 | -1.22 | 11.4048 | 11.4048 | 11.36 | 930 |
| 1715894940 | 11.5 | 0 | 0.00 | 11.455 | 11.5 | 11.455 | 1100 |
| 1715808000 | 11.5 | 0.2 | 1.77 | 11.3 | 11.54 | 11.3 | 16801 |
| 1715722140 | 11.3 | 0 | 0.00 | 11.22 | 11.3 | 11.22 | 12031 |
| 1715635200 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1715376000 | 11.3 | 0.09 | 0.80 | 11.3 | 11.3 | 11.3 | 100 |
| 1715289600 | 11.21 | 0 | 0.00 | 11.21 | 11.21 | 11.21 | 0 |
| 1715203200 | 11.21 | 0.1 | 0.90 | 11.3 | 11.44 | 11.2 | 3392 |
| 1715116800 | 11.11 | 0 | 0.00 | 11.11 | 11.11 | 11.11 | 0 |
| 1715030400 | 11.11 | 0 | 0.00 | 11.11 | 11.11 | 11.11 | 0 |
| 1714771200 | 11.11 | 0 | 0.00 | 11.11 | 11.11 | 11.11 | 0 |
| 1714684800 | 11.11 | 0 | 0.00 | 11.11 | 11.11 | 11.11 | 0 |
| 1714598400 | 11.11 | 0 | 0.00 | 11.11 | 11.11 | 11.11 | 400 |
| 1714512600 | 11.11 | -0.05 | -0.45 | 11.11 | 11.11 | 11.11 | 169 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
