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 | -0.03 | -0.209059233449 | 14.35 | 14.35 | 14.32 | 213 | 14.33588235 | CS |
| 4 | -0.33 | -2.25255972696 | 14.65 | 14.9 | 14.32 | 1388 | 14.71879989 | CS |
| 12 | -0.14 | -0.968188105118 | 14.46 | 14.99 | 14.32 | 2692 | 14.73900556 | CS |
| 26 | 0.92 | 6.86567164179 | 13.4 | 14.99 | 13.05 | 3115 | 14.46532493 | CS |
| 52 | 3.21 | 28.8928892889 | 11.11 | 14.99 | 10.82 | 3219 | 13.06217774 | CS |
| 156 | -0.38 | -2.58503401361 | 14.7 | 14.99 | 9.7 | 3927 | 12.55296771 | CS |
| 260 | 4.32 | 43.2 | 10 | 15.28 | 9.36 | 4414 | 12.98579501 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 14.32 | -0.03 | -0.21 | 14.32 | 14.32 | 14.32 | 200 |
| 1736375340 | 14.35 | 0 | 0.00 | 14.35 | 14.35 | 14.35 | 0 |
| 1736288940 | 14.35 | -0.08 | -0.56 | 14.35 | 14.35 | 14.35 | 225 |
| 1736202180 | 14.431 | 0 | 0.00 | 14.431 | 14.431 | 14.431 | 0 |
| 1735942980 | 14.431 | -0.22 | -1.49 | 14.5 | 14.52 | 14.39 | 1900 |
| 1735856760 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 0 |
| 1735683960 | 14.65 | 0 | 0.00 | 14.75 | 14.75 | 14.65 | 2100 |
| 1735597740 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 275 |
| 1735338420 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 0 |
| 1735252020 | 14.65 | -0.05 | -0.34 | 14.65 | 14.65 | 14.65 | 263 |
| 1735078200 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 235 |
| 1734992400 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 500 |
| 1734733200 | 14.7 | -0.2 | -1.34 | 14.7 | 14.7 | 14.7 | 400 |
| 1734646800 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 6821 |
| 1734560940 | 14.9 | 0.25 | 1.71 | 14.9 | 14.9 | 14.9 | 115 |
| 1734474360 | 14.65 | 0 | 0.00 | 14.65 | 14.735 | 14.6375 | 3506 |
| 1734388140 | 14.65 | 0.05 | 0.34 | 14.65 | 14.65 | 14.65 | 1500 |
| 1734128700 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1734042300 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1733955900 | 14.6 | -0.39 | -2.60 | 14.85 | 14.85 | 14.6 | 1171 |
| 1733869200 | 14.99 | 0.09 | 0.60 | 14.8 | 14.99 | 14.8 | 5000 |
| 1733782800 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1733523600 | 14.9 | 0 | 0.00 | 14.95 | 14.95 | 14.9 | 5100 |
| 1733437500 | 14.9 | 0.3 | 2.05 | 14.65 | 14.9 | 14.65 | 382 |
| 1733350980 | 14.6 | 0 | 0.00 | 14.7 | 14.7 | 14.6 | 800 |
| 1733264700 | 14.6 | -0.08 | -0.54 | 14.7 | 14.7 | 14.6 | 860 |
| 1733178180 | 14.68 | 0.08 | 0.55 | 14.7 | 14.7 | 14.68 | 400 |
| 1732918200 | 14.6 | -0.02 | -0.14 | 14.6 | 14.6 | 14.6 | 100 |
| 1732746540 | 14.62 | 0.01 | 0.07 | 14.6 | 14.62 | 14.6 | 445 |
| 1732660140 | 14.61 | -0.19 | -1.28 | 14.7 | 14.7675 | 14.5725 | 13388 |
| 1732573560 | 14.8 | 0 | 0.00 | 14.75 | 14.8 | 14.75 | 2073 |
| 1732314000 | 14.8 | 0 | 0.00 | 14.7 | 14.8 | 14.7 | 6600 |
| 1732227900 | 14.8 | 0.05 | 0.34 | 14.8 | 14.8 | 14.8 | 1077 |
| 1732141740 | 14.75 | -0.05 | -0.34 | 14.8 | 14.8 | 14.75 | 393 |
| 1732054800 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 2747 |
| 1731968640 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 2775 |
| 1731709260 | 14.8 | 0.03 | 0.20 | 14.77 | 14.85 | 14.75 | 6551 |
| 1731622800 | 14.77 | 0.02 | 0.14 | 14.95 | 14.95 | 14.75 | 10132 |
| 1731536760 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 5470 |
| 1731450480 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.56 | 5429 |
| 1731363600 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 825 |
| 1731104400 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 100 |
| 1731018540 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 105 |
| 1730931600 | 14.75 | 0.2 | 1.37 | 14.75 | 14.75 | 14.75 | 305 |
| 1730842020 | 14.55 | 0 | 0.00 | 14.55 | 14.55 | 14.55 | 0 |
| 1730755620 | 14.55 | 0 | 0.00 | 14.55 | 14.55 | 14.55 | 0 |
| 1730496420 | 14.55 | -0.2 | -1.36 | 14.75 | 14.75 | 14.55 | 5672 |
| 1730409780 | 14.75 | 0.12 | 0.81 | 14.75 | 14.75 | 14.75 | 120 |
| 1730323680 | 14.6308 | 0 | 0.00 | 14.6308 | 14.6308 | 14.6308 | 0 |
| 1730237280 | 14.6308 | 0 | 0.00 | 14.6308 | 14.6308 | 14.6308 | 0 |
| 1730150880 | 14.6308 | -0.12 | -0.81 | 14.55 | 14.6308 | 14.55 | 10615 |
| 1729891500 | 14.75 | -0.15 | -1.01 | 14.9 | 14.9 | 14.75 | 5100 |
| 1729805340 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1729718940 | 14.9 | 0.4 | 2.76 | 14.5 | 14.9 | 14.5 | 6092 |
| 1729632300 | 14.5001 | 0.04 | 0.28 | 14.5001 | 14.5001 | 14.5001 | 100 |
| 1729545600 | 14.46 | -0.19 | -1.30 | 14.46 | 14.46 | 14.46 | 500 |
| 1729286400 | 14.65 | 0.11 | 0.76 | 14.95 | 14.95 | 14.65 | 10100 |
| 1729200000 | 14.54 | 0.04 | 0.28 | 14.54 | 14.54 | 14.54 | 100 |
| 1729113960 | 14.5 | -0.14 | -0.96 | 14.63 | 14.65 | 14.5 | 2635 |
| 1729027680 | 14.64 | -0.02 | -0.14 | 14.6 | 14.64 | 14.49 | 10158 |
| 1728941220 | 14.66 | -0.14 | -0.95 | 14.8575 | 14.8575 | 14.615 | 1948 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
