Ottawa Bancorp Inc (QX) (OTTW)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.77519379845 | 12.9 | 13.4 | 12.6 | 918 | 12.91888163 | CS |
| 4 | 1.45 | 12.5541125541 | 11.55 | 13.66 | 11.55 | 2019 | 12.61688134 | CS |
| 12 | 1.842 | 16.508334827 | 11.158 | 13.66 | 11.1 | 2727 | 11.75039573 | CS |
| 26 | 1.89 | 17.0117011701 | 11.11 | 13.66 | 10.82 | 3162 | 11.33923082 | CS |
| 52 | 2.65 | 25.6038647343 | 10.35 | 13.66 | 10.35 | 3182 | 11.17954206 | CS |
| 156 | -1.76 | -11.9241192412 | 14.76 | 15.24 | 9.7 | 4455 | 12.78370034 | CS |
| 260 | 2 | 18.1818181818 | 11 | 15.28 | 9.36 | 4655 | 12.83074803 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1714425900 | 11.16 | 0 | 0.00 | 11.16 | 11.16 | 11.16 | 0 |
| 1714166700 | 11.16 | 0 | 0.00 | 11.16 | 11.16 | 11.16 | 0 |
| 1714080300 | 11.16 | -0.04 | -0.36 | 11.2 | 11.2 | 11.16 | 500 |
| 1713994020 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 710 |
| 1713907740 | 11.2 | -0.19 | -1.67 | 11.25 | 11.2525 | 11.1525 | 1054 |
| 1713821100 | 11.39 | 0 | 0.00 | 11.39 | 11.39 | 11.39 | 0 |
| 1713561900 | 11.39 | 0 | 0.00 | 11.39 | 11.39 | 11.39 | 0 |
| 1713475500 | 11.39 | 0.1 | 0.84 | 11.25 | 11.39 | 11.25 | 1722 |
| 1713389100 | 11.2948 | 0.04 | 0.40 | 11.2948 | 11.2948 | 11.2948 | 300 |
| 1713302940 | 11.25 | -0.13 | -1.14 | 11.3 | 11.3 | 11.25 | 400 |
| 1713216000 | 11.38 | 0.18 | 1.61 | 11.4 | 11.4 | 11.1 | 6862 |
| 1712957160 | 11.2 | 0 | 0.00 | 11.158 | 11.3 | 11.158 | 1017 |
| 1712870760 | 11.2 | 0.1 | 0.90 | 11.2 | 11.2 | 11.2 | 100 |
| 1712784000 | 11.1 | 0.05 | 0.45 | 11.1 | 11.15 | 11.1 | 2183 |
| 1712698140 | 11.05 | 0 | 0.00 | 11.08 | 11.08 | 11.05 | 1088 |
| 1712611200 | 11.05 | 0 | 0.00 | 11.05 | 11.05 | 11.05 | 10000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
