OTTAWA BANCORP Stock Price History, OTTW Historical Prices

Add to My Stocks
$13.67 $0 (0%) OTTW stock closing price Jun 20, 2018 (Closing)

OTTAWA BANCORP stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with OTTAWA BANCORP price to earnings ratio data. The stock price was at a 5 year high of $14.99 on Sep 13, 2017 as seen from OTTAWA BANCORP stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 13.67 13.67 13.67 13.67 444 47.14 3.56
2018-06-18 13.8 13.97 13.73 13.76 6,309 47.46 3.58
2018-06-15 13.8 13.8 13.8 13.8 1,309 47.59 3.59
2018-06-14 13.89 13.89 13.89 13.89 319 47.9 3.62
2018-06-13 13.66 13.9 13.66 13.9 1,893 47.93 3.62
2018-06-12 13.72 13.72 13.69 13.69 1,018 47.2 3.56
2018-06-11 13.77 13.8 13.65 13.8 13,114 47.59 3.59
2018-06-08 13.9 13.9 13.77 13.77 3,460 47.48 3.59
2018-06-07 13.78 13.8 13.76 13.76 8,759 47.45 3.58
2018-06-06 13.8 13.8 13.76 13.76 4,456 47.45 3.58
2018-06-05 13.8 13.8 13.76 13.8 4,993 47.59 3.59
2018-06-04 13.8 13.8 13.76 13.76 2,696 47.45 3.58
2018-06-01 13.88 13.9 13.77 13.9 3,260 47.93 3.62
2018-05-31 0 0 0 13.7 29 - -
2018-05-30 13.97 13.97 13.7 13.7 958 47.24 3.57
2018-05-29 0 0 0 13.68 5 - -
2018-05-25 13.69 13.69 13.68 13.68 539 47.17 3.56
2018-05-24 0 0 0 13.89 0 - -
2018-05-23 13.88 13.89 13.88 13.89 1,211 47.89 3.62
2018-05-22 13.67 13.67 13.67 13.67 1,487 47.14 3.56
2018-05-21 13.75 14 13.71 13.8 2,417 47.58 3.59
2018-05-18 13.74 13.74 13.74 13.74 812 47.37 3.58
2018-05-17 13.76 13.88 13.74 13.75 937 47.42 3.58
2018-05-16 13.95 14.03 13.73 13.73 13,347 47.35 3.57
2018-05-15 0 0 0 13.94 45 - -
2018-05-14 13.92 13.94 13.92 13.94 1,259 48.07 3.63
2018-05-11 13.72 13.72 13.71 13.71 1,331 47.28 3.57
2018-05-10 13.86 13.86 13.86 13.86 318 47.78 3.61
2018-05-09 13.94 13.94 13.71 13.82 4,200 47.66 3.6
2018-05-08 13.72 13.85 13.71 13.85 1,557 47.77 3.61
2018-05-07 13.8 13.8 13.8 13.8 252 47.59 3.59
2018-05-04 13.67 13.75 13.66 13.75 2,572 47.41 3.58
2018-05-03 13.82 13.82 13.65 13.65 2,646 47.07 3.55
2018-05-02 13.99 14 13.98 14 1,825 48.28 3.65
2018-05-01 0 0 0 13.96 173 - -
2018-04-30 13.86 13.98 13.85 13.96 1,631 48.15 3.64
2018-04-27 13.87 13.87 13.86 13.86 1,318 55.44 3.87
2018-04-26 13.65 13.65 13.65 13.65 1,177 54.6 3.81
2018-04-25 13.65 13.65 13.65 13.65 343 54.6 3.81
2018-04-24 13.76 13.96 13.68 13.68 2,948 54.71 3.82
2018-04-23 13.75 13.8 13.75 13.8 1,051 55.2 3.85
2018-04-20 13.71 13.75 13.71 13.75 3,330 55 3.84
2018-04-19 13.75 13.75 13.75 13.75 2,200 55 3.84
2018-04-18 13.74 13.75 13.68 13.68 10,815 54.74 3.82
2018-04-17 13.69 13.69 13.69 13.69 856 54.75 3.82
2018-04-16 13.69 13.69 13.69 13.69 773 54.76 3.82
2018-04-13 13.61 13.62 13.61 13.62 1,295 54.48 3.8
2018-04-12 13.62 13.62 13.62 13.62 217 54.48 3.8
2018-04-11 13.65 13.73 13.61 13.61 1,522 54.44 3.8
2018-04-10 13.63 13.63 13.63 13.63 171 54.52 3.81
2018-04-09 13.67 13.8 13.67 13.67 2,605 54.68 3.82
2018-04-06 13.73 13.8 13.67 13.72 4,374 54.88 3.83
2018-04-05 13.79 13.79 13.79 13.79 517 55.15 3.85
2018-04-04 13.78 13.81 13.75 13.75 4,441 55 3.84
2018-04-02 13.76 13.9 13.73 13.75 3,561 55 3.84
2018-03-30 0 0 0 13.72 0 - -
2018-03-29 13.72 13.73 13.72 13.72 548 54.88 3.83
2018-03-28 13.72 13.83 13.72 13.77 7,455 55.08 3.85
2018-03-27 13.75 13.79 13.75 13.77 4,197 55.08 3.85
2018-03-26 0 0 0 14.07 132 - -
2018-03-23 13.75 14.07 13.72 14.07 4,557 56.28 3.93
2018-03-22 13.94 13.94 13.94 13.94 222 55.76 3.89
2018-03-21 13.97 14.25 13.97 14.18 6,097 56.72 3.96
2018-03-20 13.82 13.95 13.82 13.83 3,150 55.32 3.86
2018-03-19 13.78 13.94 13.78 13.94 2,685 55.77 3.89
2018-03-16 13.99 14 13.97 14 8,376 56 3.91
2018-03-15 13.9 14 13.81 13.81 1,502 55.24 3.86
2018-03-14 13.74 13.79 13.73 13.73 1,455 54.92 3.84
2018-03-13 13.78 14.02 13.78 14.02 6,300 56.1 3.92
2018-03-12 13.71 13.76 13.7 13.76 11,304 55.04 3.84
2018-03-09 13.75 13.81 13.72 13.72 2,978 54.88 3.83
2018-03-08 13.76 13.79 13.71 13.71 3,148 54.84 3.83
2018-03-07 13.78 13.85 13.78 13.78 3,018 55.12 3.85
2018-03-06 13.75 13.85 13.72 13.79 10,213 55.16 3.85
2018-03-05 14.09 14.09 13.75 13.77 19,909 55.08 3.85
2018-03-02 0 0 0 13.91 41 - -
2018-03-01 13.91 13.91 13.91 13.91 153 55.64 3.89
2018-02-28 14 14.11 14 14.09 1,113 56.36 3.94
2018-02-27 13.81 14.3 13.81 14.04 25,282 56.15 3.92
2018-02-26 13.82 13.89 13.77 13.85 7,742 55.4 3.87
2018-02-23 13.82 13.91 13.82 13.86 3,327 55.44 3.87
2018-02-22 13.91 14.02 13.86 13.86 1,511 55.44 3.87
2018-02-21 13.85 14.03 13.84 13.84 3,660 55.36 3.87
2018-02-20 13.84 13.98 13.83 13.83 3,841 55.31 3.86
2018-02-19 0 0 0 13.89 0 - -
2018-02-16 13.85 13.9 13.85 13.89 8,490 55.56 3.88
2018-02-15 13.81 13.86 13.8 13.81 15,651 55.24 3.86
2018-02-14 13.88 13.98 13.8 13.98 3,773 55.92 3.91
2018-02-13 13.91 13.95 13.84 13.84 3,230 55.35 3.87
Get more Data

OTTAWA BANCORP Stock History Chart

View OTTW PE ratio, PS ratio stocks charts and compare with peers.
OTTW Chart
Note: Compare OTTAWA BANCORP stock price history with the index and industry peers.

OTTAWA BANCORP Stock Price History: Past 5 years

Max Stock Price14.99Sep 13,2017
Min Stock Price11.5Oct 14,2016
Avg Stock Price13.49

OTTAWA BANCORP Historical PE ratio: Past 5 years

Max PE Ratio56.72Mar 21,2018
Min PE Ratio30.44Nov 10,2017
Avg PE Ratio43.97

OTTAWA BANCORP Historical PS ratio: Past 5 years

Max PS Ratio4.57Sep 13,2017
Min PS Ratio3.55May 03,2018
Avg PS Ratio4.05

OTTW Industry Peers

Company Price Change (%)
University Bancorp (UNIB)11.40 (0%)
Sbt Bancorp (SBTB)340.2 (0.58%)
Highlands Bancp (HSBK)15.150.1 (0.66%)
West Shore Bank (WSSH)30.50 (0%)

OTTAWA BANCORP share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in OTTAWA BANCORP stock analysis. The price movement is easily depicted in the OTTAWA BANCORP stock price history chart. An abnormally high daily 5 typically implies breaking news or earnings release. OTTW stock closed at $13.67 and traded with a volume of 5 on the last trading day. OTTAWA BANCORP historical P/S ratio was at a high of 4.57 on Sep 13, 2017 and a low of 3.55 on May 03, 2018.