U.S. markets open in 20 minutes
F S&P 500
5,079.75 +33.25 (+0.66%) F Dow Jones
38,266.00 +197.00 (+0.52%) F Nasdaq
17,575.00 +136.75 (+0.78%) E-mini Russell 2000 Index Futur
2,013.00 +23.30 (+1.17%) Petróleo
79.06 +0.06 (+0.08%) Oro
2,304.30 -6.70 (-0.29%)
Ottawa Bancorp, Inc. (OTTW)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 12:21PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 400 |
| 30 abr 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 200 |
| 29 abr 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 26 abr 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 25 abr 2024 | 11.20 | 11.20 | 11.16 | 11.16 | 11.16 | 500 |
| 24 abr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 700 |
| 23 abr 2024 | 11.25 | 11.25 | 11.15 | 11.20 | 11.20 | 1,100 |
| 22 abr 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 19 abr 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 18 abr 2024 | 11.25 | 11.39 | 11.25 | 11.39 | 11.39 | 1,700 |
| 17 abr 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 300 |
| 16 abr 2024 | 11.30 | 11.30 | 11.25 | 11.25 | 11.25 | 400 |
| 15 abr 2024 | 11.40 | 11.40 | 11.10 | 11.38 | 11.38 | 6,900 |
| 12 abr 2024 | 11.16 | 11.30 | 11.16 | 11.20 | 11.20 | 1,000 |
| 11 abr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 100 |
| 10 abr 2024 | 11.10 | 11.15 | 11.10 | 11.10 | 11.10 | 2,200 |
| 09 abr 2024 | 11.08 | 11.08 | 11.05 | 11.05 | 11.05 | 1,100 |
| 08 abr 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 10,000 |
| 05 abr 2024 | 11.00 | 11.05 | 11.00 | 11.05 | 11.05 | 2,400 |
| 04 abr 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 1,000 |
| 03 abr 2024 | 11.05 | 11.05 | 10.95 | 10.95 | 10.95 | 7,800 |
| 02 abr 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 01 abr 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 28 mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 27 mar 2024 | 11.00 | 11.05 | 11.00 | 11.05 | 11.05 | 1,700 |
| 26 mar 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 25 mar 2024 | 11.05 | 11.05 | 11.00 | 11.02 | 11.02 | 2,700 |
| 22 mar 2024 | 11.01 | 11.04 | 11.00 | 11.01 | 11.01 | 12,800 |
| 21 mar 2024 | 11.00 | 11.02 | 10.82 | 11.00 | 11.00 | 65,800 |
| 20 mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 19 mar 2024 | 11.00 | 11.05 | 10.90 | 11.05 | 11.05 | 3,800 |
| 18 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 100 |
| 15 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 14 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 13 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 12 mar 2024 | 11.00 | 11.06 | 11.00 | 11.00 | 11.00 | 2,000 |
| 11 mar 2024 | 11.07 | 11.07 | 11.06 | 11.06 | 11.06 | 1,200 |
| 08 mar 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 200 |
| 07 mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 06 mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 200 |
| 05 mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 05 mar 2024 | 0.11 Dividendo | |||||
| 04 mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.95 | 200 |
| 01 mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.95 | - |
| 29 feb 2024 | 11.05 | 11.28 | 11.05 | 11.06 | 10.95 | 3,300 |
| 28 feb 2024 | 11.05 | 11.18 | 11.05 | 11.18 | 11.07 | 300 |
| 27 feb 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.91 | - |
| 26 feb 2024 | 11.11 | 11.11 | 11.02 | 11.02 | 10.91 | 800 |
| 23 feb 2024 | 11.55 | 11.55 | 11.08 | 11.08 | 10.97 | 2,200 |
| 22 feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.14 | 600 |
| 21 feb 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.16 | 900 |
| 20 feb 2024 | 11.48 | 11.50 | 11.48 | 11.50 | 11.39 | 500 |
| 16 feb 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.15 | 600 |
| 15 feb 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.44 | - |
| 14 feb 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.44 | - |
| 13 feb 2024 | 11.47 | 11.55 | 11.47 | 11.55 | 11.44 | 600 |
| 12 feb 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.44 | 1,500 |
| 09 feb 2024 | 11.55 | 11.55 | 11.26 | 11.47 | 11.36 | 900 |
| 08 feb 2024 | 11.50 | 11.55 | 11.21 | 11.55 | 11.44 | 1,300 |
| 07 feb 2024 | 11.55 | 11.55 | 11.53 | 11.53 | 11.42 | 400 |
| 06 feb 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.44 | 600 |
| 05 feb 2024 | 11.48 | 11.48 | 11.25 | 11.25 | 11.14 | 600 |
| 02 feb 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.44 | - |
| 01 feb 2024 | 11.52 | 11.55 | 11.40 | 11.55 | 11.44 | 2,000 |
| 31 ene 2024 | 11.53 | 11.55 | 11.50 | 11.50 | 11.39 | 1,900 |
| 30 ene 2024 | 11.52 | 11.54 | 11.40 | 11.50 | 11.39 | 3,400 |
| 29 ene 2024 | 11.54 | 11.54 | 11.52 | 11.52 | 11.41 | 3,500 |
| 26 ene 2024 | 11.54 | 11.54 | 11.50 | 11.50 | 11.39 | 1,000 |
| 25 ene 2024 | 11.45 | 11.50 | 11.26 | 11.40 | 11.29 | 2,500 |
| 24 ene 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.14 | - |
| 23 ene 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.14 | 100 |
| 22 ene 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.01 | - |
| 19 ene 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.01 | 300 |
| 18 ene 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.99 | - |
| 17 ene 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.99 | - |
| 16 ene 2024 | 11.11 | 11.11 | 11.10 | 11.10 | 10.99 | 1,200 |
| 12 ene 2024 | 11.07 | 11.11 | 11.07 | 11.11 | 11.00 | 800 |
| 11 ene 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.99 | - |
| 10 ene 2024 | 11.11 | 11.11 | 11.07 | 11.10 | 10.99 | 3,700 |
| 09 ene 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.14 | - |
| 08 ene 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.14 | - |
| 05 ene 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.14 | - |
| 04 ene 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.14 | 200 |
| 03 ene 2024 | 11.20 | 11.30 | 11.20 | 11.30 | 11.19 | 2,900 |
| 02 ene 2024 | 11.46 | 11.46 | 11.20 | 11.25 | 11.14 | 1,300 |
| 29 dic 2023 | 11.15 | 11.30 | 11.07 | 11.15 | 11.04 | 2,500 |
| 28 dic 2023 | 11.25 | 11.48 | 11.12 | 11.12 | 11.01 | 1,500 |
| 27 dic 2023 | 11.22 | 11.22 | 11.20 | 11.20 | 11.09 | 1,500 |
| 26 dic 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.14 | - |
| 22 dic 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.14 | 500 |
| 21 dic 2023 | 11.25 | 11.50 | 11.25 | 11.42 | 11.31 | 11,500 |
| 20 dic 2023 | 11.17 | 11.22 | 11.16 | 11.22 | 11.11 | 2,000 |
| 19 dic 2023 | 11.20 | 11.22 | 11.16 | 11.22 | 11.11 | 1,400 |
| 18 dic 2023 | 11.17 | 11.17 | 11.14 | 11.14 | 11.03 | 900 |
| 15 dic 2023 | 11.17 | 11.17 | 11.17 | 11.17 | 11.06 | 200 |
| 14 dic 2023 | 11.22 | 11.22 | 11.19 | 11.19 | 11.08 | 500 |
| 13 dic 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.09 | 200 |
| 12 dic 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.89 | 1,100 |
| 11 dic 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.89 | 1,200 |
| 08 dic 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.89 | 9,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.