Otter Tail Corporation (OTTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 98.59 | 100.84 | 97.96 | 100.47 | 100.47 | 344,700 |
| Jul 25, 2024 | 94.17 | 97.69 | 94.01 | 97.44 | 97.44 | 212,500 |
| Jul 24, 2024 | 95.48 | 97.27 | 93.67 | 94.00 | 94.00 | 325,600 |
| Jul 23, 2024 | 93.88 | 96.30 | 93.39 | 96.26 | 96.26 | 220,100 |
| Jul 22, 2024 | 92.74 | 94.46 | 92.00 | 94.17 | 94.17 | 122,300 |
| Jul 19, 2024 | 93.11 | 94.25 | 92.73 | 92.75 | 92.75 | 186,900 |
| Jul 18, 2024 | 93.56 | 93.84 | 92.20 | 92.61 | 92.61 | 143,600 |
| Jul 17, 2024 | 94.03 | 95.83 | 93.50 | 94.15 | 94.15 | 178,100 |
| Jul 16, 2024 | 89.15 | 94.39 | 89.15 | 94.30 | 94.30 | 259,200 |
| Jul 15, 2024 | 88.06 | 88.88 | 86.94 | 88.71 | 88.71 | 184,100 |
| Jul 12, 2024 | 87.83 | 88.64 | 87.69 | 87.82 | 87.82 | 132,500 |
| Jul 11, 2024 | 87.08 | 87.51 | 86.47 | 87.23 | 87.23 | 287,800 |
| Jul 10, 2024 | 84.63 | 85.54 | 83.65 | 85.48 | 85.48 | 125,200 |
| Jul 09, 2024 | 85.65 | 85.92 | 83.94 | 84.07 | 84.07 | 137,900 |
| Jul 08, 2024 | 86.12 | 86.88 | 85.43 | 85.90 | 85.90 | 140,700 |
| Jul 05, 2024 | 86.69 | 86.69 | 85.31 | 85.80 | 85.80 | 144,800 |
| Jul 03, 2024 | 87.17 | 87.69 | 86.33 | 86.71 | 86.71 | 86,100 |
| Jul 02, 2024 | 86.22 | 87.22 | 86.15 | 86.82 | 86.82 | 175,000 |
| Jul 01, 2024 | 87.59 | 88.45 | 85.83 | 86.30 | 86.30 | 240,900 |
| Jun 28, 2024 | 88.52 | 89.00 | 86.80 | 87.59 | 87.59 | 684,700 |
| Jun 27, 2024 | 86.50 | 88.34 | 86.21 | 87.61 | 87.61 | 160,400 |
| Jun 26, 2024 | 85.99 | 86.87 | 85.09 | 86.20 | 86.20 | 900,900 |
| Jun 25, 2024 | 85.72 | 86.98 | 85.00 | 86.60 | 86.60 | 275,600 |
| Jun 24, 2024 | 86.13 | 87.23 | 85.67 | 85.71 | 85.71 | 252,700 |
| Jun 21, 2024 | 86.61 | 87.29 | 85.60 | 86.25 | 86.25 | 480,600 |
| Jun 20, 2024 | 85.95 | 87.70 | 85.95 | 86.64 | 86.64 | 146,500 |
| Jun 18, 2024 | 87.03 | 87.39 | 86.40 | 86.55 | 86.55 | 134,900 |
| Jun 17, 2024 | 85.82 | 87.67 | 85.82 | 87.48 | 87.48 | 126,800 |
| Jun 14, 2024 | 85.82 | 87.18 | 85.45 | 86.27 | 86.27 | 109,300 |
| Jun 13, 2024 | 87.74 | 87.74 | 86.53 | 87.00 | 87.00 | 98,700 |
| Jun 12, 2024 | 88.25 | 89.00 | 87.31 | 88.00 | 88.00 | 142,600 |
| Jun 11, 2024 | 85.62 | 86.86 | 85.23 | 86.71 | 86.71 | 140,400 |
| Jun 10, 2024 | 87.75 | 87.90 | 85.28 | 86.52 | 86.52 | 156,600 |
| Jun 07, 2024 | 88.09 | 89.58 | 88.09 | 88.22 | 88.22 | 205,800 |
| Jun 06, 2024 | 89.54 | 90.79 | 87.88 | 88.87 | 88.87 | 191,900 |
| Jun 05, 2024 | 89.72 | 90.47 | 88.99 | 90.14 | 90.14 | 195,400 |
| Jun 04, 2024 | 89.46 | 89.93 | 88.66 | 89.27 | 89.27 | 212,800 |
| Jun 03, 2024 | 90.86 | 91.80 | 89.55 | 89.90 | 89.90 | 267,400 |
| May 31, 2024 | 89.90 | 91.37 | 89.66 | 90.47 | 90.47 | 169,200 |
| May 30, 2024 | 88.69 | 89.95 | 88.67 | 89.95 | 89.95 | 121,100 |
| May 29, 2024 | 87.86 | 88.50 | 87.57 | 88.11 | 88.11 | 131,400 |
| May 28, 2024 | 91.37 | 91.37 | 88.62 | 89.29 | 89.29 | 97,000 |
| May 24, 2024 | 90.84 | 91.13 | 90.37 | 90.90 | 90.90 | 125,900 |
| May 23, 2024 | 91.16 | 91.17 | 89.61 | 90.12 | 90.12 | 208,800 |
| May 22, 2024 | 91.63 | 92.15 | 91.20 | 91.36 | 91.36 | 102,500 |
| May 21, 2024 | 91.85 | 92.64 | 91.85 | 92.07 | 92.07 | 106,000 |
| May 20, 2024 | 92.10 | 92.13 | 91.07 | 91.93 | 91.93 | 110,200 |
| May 17, 2024 | 92.58 | 93.00 | 91.96 | 92.16 | 92.16 | 103,300 |
| May 16, 2024 | 91.59 | 92.57 | 91.50 | 92.22 | 92.22 | 89,800 |
| May 15, 2024 | 92.79 | 93.07 | 91.89 | 92.01 | 92.01 | 99,400 |
| May 14, 2024 | 93.36 | 93.58 | 91.56 | 91.96 | 91.96 | 159,000 |
| May 14, 2024 | 0.468 Dividend | |||||
| May 13, 2024 | 93.52 | 93.82 | 92.06 | 92.43 | 91.96 | 133,300 |
| May 10, 2024 | 91.40 | 93.36 | 90.77 | 92.94 | 92.47 | 147,600 |
| May 09, 2024 | 92.50 | 93.72 | 91.62 | 91.79 | 91.33 | 159,300 |
| May 08, 2024 | 89.94 | 92.80 | 88.08 | 92.73 | 92.26 | 185,800 |
| May 07, 2024 | 93.00 | 97.19 | 90.06 | 90.30 | 89.84 | 445,000 |
| May 06, 2024 | 88.45 | 90.73 | 88.41 | 90.66 | 90.20 | 291,000 |
| May 03, 2024 | 88.02 | 88.19 | 87.08 | 87.82 | 87.38 | 106,800 |
| May 02, 2024 | 87.47 | 87.51 | 86.51 | 87.05 | 86.61 | 131,100 |
| May 01, 2024 | 85.71 | 87.48 | 84.95 | 86.71 | 86.27 | 137,800 |
| Apr 30, 2024 | 85.60 | 85.88 | 84.98 | 85.36 | 84.93 | 167,300 |
| Apr 29, 2024 | 85.05 | 86.28 | 85.05 | 86.01 | 85.57 | 121,200 |
| Apr 26, 2024 | 85.62 | 86.27 | 84.44 | 84.58 | 84.15 | 124,900 |
| Apr 25, 2024 | 84.99 | 85.80 | 84.38 | 85.57 | 85.14 | 102,200 |
| Apr 24, 2024 | 84.60 | 86.00 | 84.56 | 85.70 | 85.27 | 119,000 |
| Apr 23, 2024 | 83.96 | 85.46 | 83.75 | 85.04 | 84.61 | 171,700 |
| Apr 22, 2024 | 84.48 | 84.87 | 83.78 | 84.28 | 83.85 | 115,700 |
| Apr 19, 2024 | 82.19 | 84.41 | 82.19 | 84.25 | 83.82 | 189,900 |
| Apr 18, 2024 | 82.26 | 83.17 | 81.82 | 82.29 | 81.87 | 137,100 |
| Apr 17, 2024 | 83.81 | 84.17 | 82.04 | 82.13 | 81.71 | 122,500 |
| Apr 16, 2024 | 82.44 | 83.21 | 81.65 | 83.10 | 82.68 | 147,000 |
| Apr 15, 2024 | 82.77 | 83.60 | 82.56 | 83.02 | 82.60 | 187,500 |
| Apr 12, 2024 | 82.62 | 83.52 | 82.49 | 83.01 | 82.59 | 158,000 |
| Apr 11, 2024 | 83.14 | 83.58 | 82.79 | 82.93 | 82.51 | 131,500 |
| Apr 10, 2024 | 82.62 | 83.36 | 81.88 | 82.89 | 82.47 | 220,100 |
| Apr 09, 2024 | 86.92 | 87.62 | 84.10 | 84.46 | 84.03 | 224,800 |
| Apr 08, 2024 | 86.55 | 88.00 | 86.04 | 87.39 | 86.95 | 221,800 |
| Apr 05, 2024 | 84.80 | 86.24 | 84.50 | 86.15 | 85.71 | 165,800 |
| Apr 04, 2024 | 85.77 | 86.12 | 84.74 | 85.29 | 84.86 | 213,600 |
| Apr 03, 2024 | 84.41 | 85.91 | 84.41 | 85.21 | 84.78 | 178,600 |
| Apr 02, 2024 | 85.07 | 85.75 | 84.06 | 85.02 | 84.59 | 225,900 |
| Apr 01, 2024 | 86.44 | 86.58 | 85.18 | 85.81 | 85.38 | 194,100 |
| Mar 28, 2024 | 85.15 | 87.01 | 85.14 | 86.40 | 85.96 | 486,000 |
| Mar 27, 2024 | 82.93 | 85.26 | 82.65 | 85.15 | 84.72 | 1,585,300 |
| Mar 26, 2024 | 81.84 | 82.92 | 81.19 | 82.17 | 81.75 | 485,500 |
| Mar 25, 2024 | 81.37 | 82.32 | 81.18 | 82.08 | 81.66 | 188,500 |
| Mar 22, 2024 | 81.04 | 81.65 | 80.73 | 81.01 | 80.60 | 206,200 |
| Mar 21, 2024 | 82.01 | 82.02 | 80.85 | 81.27 | 80.86 | 190,800 |
| Mar 20, 2024 | 80.35 | 81.96 | 80.08 | 81.58 | 81.17 | 168,500 |
| Mar 19, 2024 | 80.00 | 81.14 | 80.00 | 80.35 | 79.94 | 255,000 |
| Mar 18, 2024 | 80.63 | 81.74 | 80.14 | 80.31 | 79.90 | 269,400 |
| Mar 15, 2024 | 80.88 | 82.17 | 80.58 | 80.84 | 80.43 | 527,400 |
| Mar 14, 2024 | 81.90 | 81.90 | 80.07 | 81.41 | 81.00 | 283,300 |
| Mar 13, 2024 | 82.15 | 83.09 | 81.21 | 81.90 | 81.49 | 352,200 |
| Mar 12, 2024 | 82.92 | 83.51 | 81.67 | 82.11 | 81.69 | 210,700 |
| Mar 11, 2024 | 84.50 | 84.93 | 82.77 | 83.25 | 82.83 | 257,600 |
| Mar 08, 2024 | 85.39 | 86.86 | 84.79 | 84.99 | 84.56 | 227,400 |
| Mar 07, 2024 | 85.80 | 86.59 | 84.48 | 85.34 | 84.91 | 263,900 |
| Mar 06, 2024 | 87.37 | 87.97 | 85.55 | 85.63 | 85.20 | 327,600 |
| *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.