OTTAWA BANCORP Stock Price History, OTTW Historical Prices

Add to My Stocks
$13.89 $0.08 (0.58%) OTTW stock closing price Feb 16, 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
2018-02-16 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
2018-02-12 13.87 13.95 13.87 13.95 9,710 55.8 3.9
2018-02-09 13.9 13.95 13.89 13.89 1,479 30.87 3.97
2018-02-08 13.96 13.97 13.87 13.87 12,152 30.83 3.97
2018-02-07 14 14.07 13.97 14.07 10,445 31.27 4.02
2018-02-06 14.02 14.1 13.97 14.07 5,844 31.27 4.02
2018-02-05 14.07 14.27 14.07 14.1 2,941 31.33 4.03
2018-02-02 14.31 14.31 14.11 14.11 17,431 31.36 4.03
2018-02-01 14.25 14.41 14.24 14.24 1,994 31.64 4.07
2018-01-31 14.28 14.57 14.22 14.22 7,386 31.6 4.06
2018-01-29 14.2 14.29 14.18 14.28 3,948 31.73 4.08
2018-01-26 14.62 14.63 14.25 14.25 3,791 31.67 4.07
2018-01-25 14.48 14.53 14.41 14.53 2,150 32.3 4.15
2018-01-22 14.52 14.66 14.48 14.66 1,720 32.57 4.19
2018-01-18 14.59 14.59 14.48 14.48 2,260 32.17 4.14
2018-01-17 14.45 14.59 14.45 14.47 3,717 32.16 4.14
2018-01-16 14.55 14.55 14.41 14.53 1,889 32.29 4.15
2018-01-10 14.3 14.3 14.3 14.3 684 31.78 4.09
2018-01-09 14.31 14.31 14.2 14.23 2,059 31.62 4.07
2018-01-08 14.43 14.43 14.17 14.2 3,787 31.56 4.06
2018-01-04 14.35 14.48 14.3 14.41 2,803 32.02 4.12
2018-01-03 14.32 14.34 14.06 14.34 3,451 31.87 4.1
2018-01-02 14.62 14.62 14.03 14.03 3,277 31.18 4.01
2017-12-29 14.72 14.72 14.42 14.44 3,939 32.09 4.13
2017-12-27 14.38 14.73 14.24 14.27 7,604 31.71 4.08
2017-12-26 14.6 14.75 14.6 14.75 8,168 32.78 4.22
2017-12-22 14.1 14.75 14.05 14.75 6,376 32.78 4.22
2017-12-21 14.69 14.75 14.41 14.44 5,616 32.09 4.13
2017-12-20 14.75 14.75 14.53 14.69 3,515 32.64 4.2
2017-12-19 14.6 14.85 14.39 14.85 7,990 33 4.24
2017-12-18 14.39 14.6 14.39 14.59 4,909 32.42 4.17
2017-12-15 14.73 14.73 14.38 14.38 6,422 31.96 4.11
2017-12-14 14.73 14.77 14.28 14.28 14,291 31.73 4.08
2017-12-13 14.36 14.73 14.2 14.73 8,764 32.73 4.21
2017-12-12 14.34 14.37 14.33 14.37 918 31.93 4.11
2017-12-11 14.36 14.43 14.3 14.33 1,567 31.84 4.1
2017-12-08 14.55 14.55 14.29 14.37 7,061 31.93 4.11
2017-12-07 14.5 14.5 14.41 14.5 1,637 32.22 4.14
2017-12-06 14.1 14.55 14.1 14.27 7,338 31.71 4.08
2017-12-05 14.32 14.42 14.13 14.23 4,176 31.62 4.07
2017-12-04 14.1 14.65 14.1 14.23 3,934 31.62 4.07
2017-12-01 14.03 14.1 14.03 14.08 9,286 31.28 4.02
2017-11-30 14 14.1 14 14.01 3,151 31.13 4
2017-11-29 14 14.1 13.9 13.9 13,400 30.89 3.97
2017-11-28 13.99 14.05 13.86 13.89 5,859 30.87 3.97
2017-11-27 14 14 13.98 13.99 2,332 31.09 4
2017-11-24 14 14 14 14 140 31.11 4
2017-11-23 0 0 0 13.81 0 - -
2017-11-22 13.81 13.81 13.81 13.81 259 30.69 3.95
2017-11-21 13.77 14.04 13.77 13.78 5,029 30.62 3.94
2017-11-20 13.78 13.78 13.75 13.75 920 30.56 3.93
2017-11-17 13.78 13.78 13.78 13.78 230 30.62 3.94
2017-11-16 14.08 14.08 14.08 14.08 256 31.29 4.02
2017-11-15 13.74 13.82 13.72 13.72 5,815 30.49 3.92
2017-11-14 13.75 13.76 13.75 13.75 4,903 30.56 3.93
2017-11-13 13.75 13.77 13.75 13.77 1,468 30.6 3.94
2017-11-10 13.81 13.81 13.7 13.7 1,658 30.44 3.92
2017-11-09 0 0 0 13.71 0 - -
2017-11-08 13.71 13.71 13.7 13.71 7,412 30.47 3.92
2017-11-07 13.88 14 13.76 13.76 6,800 30.58 3.93
2017-11-06 14.01 14.1 13.97 13.97 14,348 31.04 3.99
2017-11-03 13.99 14.1 13.99 14.1 916 31.33 4.03
2017-11-02 13.98 14 13.98 13.99 2,505 31.08 4
2017-11-01 13.97 14.1 13.97 14.02 12,678 31.16 4.01
2017-10-31 14.05 14.09 13.92 14.09 25,069 - 4.29
2017-10-30 14.01 14.01 14.01 14.01 2,065 - 4.27
2017-10-27 14.05 14.05 14.01 14.01 2,971 - 4.27
2017-10-26 14.05 14.05 14.05 14.05 260 - 4.28
2017-10-25 14.05 14.1 14.05 14.1 2,100 - 4.3
2017-10-24 14.25 14.25 14.01 14.01 4,040 - 4.27
2017-10-23 13.99 14.23 13.98 14.23 9,687 - 4.34
2017-10-20 13.99 14 13.97 13.99 8,469 - 4.26
2017-10-19 13.97 13.99 13.97 13.99 17,404 - 4.26
2017-10-18 13.99 13.99 13.95 13.97 599 - 4.26
2017-10-17 0 0 0 14 43 - -
2017-10-16 13.97 14 13.96 14 1,315 - 4.26
2017-10-13 14 14 14 14 221 - 4.27
2017-10-12 13.95 14 13.95 14 4,035 - 4.27
2017-10-11 14 14 14 14 200 - 4.27
2017-10-10 14 14 13.95 14 897 - 4.27
2017-10-09 14.02 14.05 14 14.05 2,005 - 4.28
2017-10-06 13.99 14.1 13.98 14.1 5,359 - 4.3
2017-10-05 13.95 13.99 13.95 13.99 1,131 - 4.26
2017-10-04 13.94 13.99 13.94 13.99 997 - 4.26
2017-10-03 13.89 13.97 13.88 13.88 4,447 - 4.23
2017-10-02 13.9 13.98 13.85 13.98 4,958 - 4.26
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 13,2016
Avg Stock Price13.41

OTTAWA BANCORP Historical PE ratio: Past 5 years

Max PE Ratio55.92Feb 14,2018
Min PE Ratio30.44Nov 10,2017
Avg PE Ratio33.36

OTTAWA BANCORP Historical PS ratio: Past 5 years

Max PS Ratio4.57Sep 13,2017
Min PS Ratio3.86Feb 15,2018
Avg PS Ratio4.18

OTTW Industry Peers

Company Price Change (%)
Hamilton Bancorp (HBK)150.25 (1.64%)
1st Colonial (FCOB)11.960 (0%)
Sbt Bancorp (SBTB)30.50.2 (0.66%)
West Shore Bank (WSSH)29.50 (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 8,490 typically implies breaking news or earnings release. OTTW stock closed at $13.89 and traded with a volume of 8,490 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 3.86 on Feb 15, 2018.