Otter Tail Corporation (OTTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 85.62 | 86.27 | 84.44 | 84.58 | 84.58 | 124,900 |
| Apr 25, 2024 | 84.99 | 85.80 | 84.38 | 85.57 | 85.57 | 102,200 |
| Apr 24, 2024 | 84.60 | 86.00 | 84.56 | 85.70 | 85.70 | 119,000 |
| Apr 23, 2024 | 83.96 | 85.46 | 83.75 | 85.04 | 85.04 | 171,700 |
| Apr 22, 2024 | 84.48 | 84.87 | 83.78 | 84.28 | 84.28 | 115,700 |
| Apr 19, 2024 | 82.19 | 84.41 | 82.19 | 84.25 | 84.25 | 189,900 |
| Apr 18, 2024 | 82.26 | 83.17 | 81.82 | 82.29 | 82.29 | 137,100 |
| Apr 17, 2024 | 83.81 | 84.17 | 82.04 | 82.13 | 82.13 | 122,500 |
| Apr 16, 2024 | 82.44 | 83.21 | 81.65 | 83.10 | 83.10 | 147,000 |
| Apr 15, 2024 | 82.77 | 83.60 | 82.56 | 83.02 | 83.02 | 187,500 |
| Apr 12, 2024 | 82.62 | 83.52 | 82.49 | 83.01 | 83.01 | 158,000 |
| Apr 11, 2024 | 83.14 | 83.58 | 82.79 | 82.93 | 82.93 | 131,500 |
| Apr 10, 2024 | 82.62 | 83.36 | 81.88 | 82.89 | 82.89 | 220,100 |
| Apr 09, 2024 | 86.92 | 87.62 | 84.10 | 84.46 | 84.46 | 224,800 |
| Apr 08, 2024 | 86.55 | 88.00 | 86.04 | 87.39 | 87.39 | 221,800 |
| Apr 05, 2024 | 84.80 | 86.24 | 84.50 | 86.15 | 86.15 | 165,800 |
| Apr 04, 2024 | 85.77 | 86.12 | 84.74 | 85.29 | 85.29 | 213,600 |
| Apr 03, 2024 | 84.41 | 85.91 | 84.41 | 85.21 | 85.21 | 178,600 |
| Apr 02, 2024 | 85.07 | 85.75 | 84.06 | 85.02 | 85.02 | 225,900 |
| Apr 01, 2024 | 86.44 | 86.58 | 85.18 | 85.81 | 85.81 | 194,100 |
| Mar 28, 2024 | 85.15 | 87.01 | 85.14 | 86.40 | 86.40 | 486,000 |
| Mar 27, 2024 | 82.93 | 85.26 | 82.65 | 85.15 | 85.15 | 1,585,300 |
| Mar 26, 2024 | 81.84 | 82.92 | 81.19 | 82.17 | 82.17 | 485,500 |
| Mar 25, 2024 | 81.37 | 82.32 | 81.18 | 82.08 | 82.08 | 188,500 |
| Mar 22, 2024 | 81.04 | 81.65 | 80.73 | 81.01 | 81.01 | 206,200 |
| Mar 21, 2024 | 82.01 | 82.02 | 80.85 | 81.27 | 81.27 | 190,800 |
| Mar 20, 2024 | 80.35 | 81.96 | 80.08 | 81.58 | 81.58 | 168,500 |
| Mar 19, 2024 | 80.00 | 81.14 | 80.00 | 80.35 | 80.35 | 255,000 |
| Mar 18, 2024 | 80.63 | 81.74 | 80.14 | 80.31 | 80.31 | 269,400 |
| Mar 15, 2024 | 80.88 | 82.17 | 80.58 | 80.84 | 80.84 | 527,400 |
| Mar 14, 2024 | 81.90 | 81.90 | 80.07 | 81.41 | 81.41 | 283,300 |
| Mar 13, 2024 | 82.15 | 83.09 | 81.21 | 81.90 | 81.90 | 352,200 |
| Mar 12, 2024 | 82.92 | 83.51 | 81.67 | 82.11 | 82.11 | 210,700 |
| Mar 11, 2024 | 84.50 | 84.93 | 82.77 | 83.25 | 83.25 | 257,600 |
| Mar 08, 2024 | 85.39 | 86.86 | 84.79 | 84.99 | 84.99 | 227,400 |
| Mar 07, 2024 | 85.80 | 86.59 | 84.48 | 85.34 | 85.34 | 263,900 |
| Mar 06, 2024 | 87.37 | 87.97 | 85.55 | 85.63 | 85.63 | 327,600 |
| Mar 05, 2024 | 89.23 | 89.94 | 86.20 | 86.37 | 86.37 | 200,500 |
| Mar 04, 2024 | 89.48 | 90.60 | 88.74 | 89.77 | 89.77 | 189,400 |
| Mar 01, 2024 | 90.54 | 90.54 | 88.63 | 89.68 | 89.68 | 189,000 |
| Feb 29, 2024 | 89.56 | 91.08 | 89.56 | 90.46 | 90.46 | 282,600 |
| Feb 28, 2024 | 86.70 | 88.87 | 86.61 | 88.80 | 88.80 | 161,300 |
| Feb 27, 2024 | 87.61 | 88.45 | 86.98 | 87.55 | 87.55 | 159,000 |
| Feb 26, 2024 | 85.75 | 87.95 | 85.56 | 87.50 | 87.50 | 288,800 |
| Feb 23, 2024 | 86.52 | 87.27 | 85.62 | 86.22 | 86.22 | 179,100 |
| Feb 22, 2024 | 87.71 | 87.72 | 85.33 | 86.36 | 86.36 | 383,800 |
| Feb 21, 2024 | 88.58 | 89.62 | 87.81 | 88.18 | 88.18 | 209,200 |
| Feb 20, 2024 | 89.11 | 90.51 | 87.95 | 88.98 | 88.98 | 278,400 |
| Feb 16, 2024 | 90.19 | 90.93 | 88.77 | 90.17 | 90.17 | 434,400 |
| Feb 15, 2024 | 88.45 | 90.90 | 87.08 | 90.63 | 90.63 | 318,900 |
| Feb 14, 2024 | 90.69 | 91.81 | 85.00 | 87.55 | 87.55 | 535,800 |
| Feb 14, 2024 | 0.468 Dividend | |||||
| Feb 13, 2024 | 91.70 | 92.95 | 86.67 | 89.18 | 88.71 | 783,900 |
| Feb 12, 2024 | 97.70 | 99.49 | 97.49 | 98.85 | 98.33 | 301,300 |
| Feb 09, 2024 | 96.00 | 98.62 | 95.70 | 98.10 | 97.59 | 354,500 |
| Feb 08, 2024 | 94.20 | 95.58 | 93.57 | 95.52 | 95.02 | 172,600 |
| Feb 07, 2024 | 94.86 | 95.99 | 94.13 | 94.81 | 94.31 | 209,900 |
| Feb 06, 2024 | 92.60 | 94.46 | 92.21 | 94.14 | 93.65 | 194,900 |
| Feb 05, 2024 | 91.74 | 93.08 | 90.97 | 92.21 | 91.73 | 165,600 |
| Feb 02, 2024 | 92.76 | 93.38 | 90.93 | 92.88 | 92.39 | 207,500 |
| Feb 01, 2024 | 90.54 | 93.99 | 90.04 | 93.93 | 93.44 | 266,700 |
| Jan 31, 2024 | 91.06 | 91.79 | 90.18 | 90.42 | 89.95 | 274,400 |
| Jan 30, 2024 | 90.50 | 92.42 | 89.21 | 91.20 | 90.72 | 325,600 |
| Jan 29, 2024 | 88.67 | 91.58 | 88.24 | 90.89 | 90.41 | 250,500 |
| Jan 26, 2024 | 88.59 | 89.01 | 87.89 | 88.39 | 87.93 | 227,500 |
| Jan 25, 2024 | 87.19 | 88.65 | 87.01 | 88.49 | 88.03 | 180,900 |
| Jan 24, 2024 | 88.61 | 88.61 | 86.60 | 86.66 | 86.21 | 177,900 |
| Jan 23, 2024 | 88.20 | 88.36 | 87.03 | 87.78 | 87.32 | 194,600 |
| Jan 22, 2024 | 86.56 | 87.87 | 86.56 | 87.52 | 87.06 | 310,100 |
| Jan 19, 2024 | 84.77 | 85.98 | 83.64 | 85.93 | 85.48 | 209,200 |
| Jan 18, 2024 | 84.46 | 85.05 | 83.59 | 84.25 | 83.81 | 256,700 |
| Jan 17, 2024 | 81.48 | 83.92 | 81.00 | 83.85 | 83.41 | 214,100 |
| Jan 16, 2024 | 82.39 | 83.04 | 82.07 | 82.44 | 82.01 | 179,700 |
| Jan 12, 2024 | 83.28 | 83.45 | 82.57 | 83.01 | 82.57 | 106,800 |
| Jan 11, 2024 | 84.95 | 85.38 | 82.29 | 82.51 | 82.08 | 264,600 |
| Jan 10, 2024 | 85.06 | 85.65 | 84.42 | 85.03 | 84.58 | 126,200 |
| Jan 09, 2024 | 85.24 | 85.32 | 83.76 | 85.14 | 84.69 | 165,800 |
| Jan 08, 2024 | 84.16 | 86.35 | 83.91 | 86.06 | 85.61 | 150,300 |
| Jan 05, 2024 | 83.96 | 85.08 | 83.08 | 83.94 | 83.50 | 182,100 |
| Jan 04, 2024 | 85.15 | 85.76 | 84.49 | 84.69 | 84.25 | 143,500 |
| Jan 03, 2024 | 85.67 | 86.09 | 84.61 | 84.99 | 84.54 | 177,500 |
| Jan 02, 2024 | 84.68 | 86.09 | 84.04 | 85.68 | 85.23 | 190,400 |
| Dec 29, 2023 | 85.62 | 85.91 | 84.64 | 84.97 | 84.52 | 234,300 |
| Dec 28, 2023 | 86.96 | 88.46 | 85.47 | 85.62 | 85.17 | 231,300 |
| Dec 27, 2023 | 88.35 | 88.64 | 87.02 | 87.35 | 86.89 | 193,900 |
| Dec 26, 2023 | 87.56 | 88.90 | 87.32 | 88.32 | 87.86 | 475,900 |
| Dec 22, 2023 | 86.93 | 88.42 | 86.74 | 87.52 | 87.06 | 208,500 |
| Dec 21, 2023 | 84.12 | 86.54 | 84.12 | 86.11 | 85.66 | 276,600 |
| Dec 20, 2023 | 83.48 | 85.42 | 82.80 | 83.76 | 83.32 | 506,500 |
| Dec 19, 2023 | 81.09 | 83.94 | 80.63 | 83.53 | 83.09 | 320,900 |
| Dec 18, 2023 | 79.28 | 80.51 | 78.68 | 80.51 | 80.09 | 228,100 |
| Dec 15, 2023 | 78.67 | 79.54 | 77.85 | 78.89 | 78.48 | 737,000 |
| Dec 14, 2023 | 79.43 | 80.19 | 77.86 | 78.36 | 77.95 | 238,000 |
| Dec 13, 2023 | 76.83 | 78.55 | 76.05 | 78.44 | 78.03 | 283,200 |
| Dec 12, 2023 | 76.41 | 77.05 | 75.33 | 76.71 | 76.31 | 149,800 |
| Dec 11, 2023 | 75.70 | 77.01 | 75.15 | 76.83 | 76.43 | 189,400 |
| Dec 08, 2023 | 76.44 | 77.33 | 75.65 | 75.96 | 75.56 | 196,800 |
| Dec 07, 2023 | 76.92 | 77.21 | 75.82 | 76.41 | 76.01 | 216,600 |
| Dec 06, 2023 | 76.70 | 77.79 | 76.37 | 77.16 | 76.76 | 190,300 |
| Dec 05, 2023 | 77.27 | 77.27 | 75.47 | 76.22 | 75.82 | 214,500 |
| *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.