T. Rowe Price Small-Cap Stock I (OTIIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
| Jun 27, 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | - |
| Jun 26, 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | - |
| Jun 25, 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | - |
| Jun 24, 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
| Jun 21, 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
| Jun 20, 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | - |
| Jun 18, 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | - |
| Jun 17, 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | - |
| Jun 14, 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
| Jun 13, 2024 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | - |
| Jun 12, 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
| Jun 11, 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - |
| Jun 10, 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | - |
| Jun 07, 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
| Jun 06, 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
| Jun 05, 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | - |
| Jun 04, 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | - |
| Jun 03, 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | - |
| May 31, 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
| May 30, 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
| May 29, 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - |
| May 28, 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | - |
| May 24, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| May 23, 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | - |
| May 22, 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
| May 21, 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | - |
| May 20, 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
| May 17, 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | - |
| May 16, 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
| May 15, 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
| May 14, 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
| May 13, 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
| May 10, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| May 09, 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
| May 08, 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | - |
| May 07, 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | - |
| May 06, 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| May 03, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| May 02, 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
| May 01, 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
| Apr 30, 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
| Apr 29, 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
| Apr 26, 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - |
| Apr 25, 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
| Apr 24, 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
| Apr 23, 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
| Apr 22, 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
| Apr 19, 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | - |
| Apr 18, 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| Apr 17, 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | - |
| Apr 16, 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
| Apr 15, 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - |
| Apr 12, 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | - |
| Apr 11, 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
| Apr 10, 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
| Apr 09, 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | - |
| Apr 08, 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
| Apr 05, 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | - |
| Apr 04, 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
| Apr 03, 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| Apr 02, 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | - |
| Apr 01, 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| Mar 28, 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
| Mar 27, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Mar 26, 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
| Mar 25, 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | - |
| Mar 22, 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - |
| Mar 21, 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| Mar 20, 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
| Mar 19, 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
| Mar 18, 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
| Mar 15, 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - |
| Mar 14, 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
| Mar 13, 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | - |
| Mar 12, 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
| Mar 11, 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
| Mar 08, 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | - |
| Mar 07, 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | - |
| Mar 06, 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
| Mar 05, 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - |
| Mar 04, 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
| Mar 01, 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | - |
| Feb 29, 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
| Feb 28, 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | - |
| Feb 27, 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
| Feb 26, 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
| Feb 23, 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | - |
| Feb 22, 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - |
| Feb 21, 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | - |
| Feb 20, 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
| Feb 16, 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | - |
| Feb 15, 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | - |
| Feb 14, 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | - |
| Feb 13, 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
| Feb 12, 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
| Feb 09, 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| Feb 08, 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - |
| Feb 07, 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | - |
| Feb 06, 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.