Canada markets closed

Otter Tail Corporation (OTTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
83.01+0.08 (+0.10%)
At close: 04:00PM EDT
80.00 -3.01 (-3.63%)
After hours: 06:31PM EDT
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202482.6283.5282.4983.0183.01158,000
Apr 11, 202483.1483.5882.7982.9382.93131,500
Apr 10, 202482.6283.3681.8882.8982.89220,100
Apr 09, 202486.9287.6284.1084.4684.46224,800
Apr 08, 202486.5588.0086.0487.3987.39221,800
Apr 05, 202484.8086.2484.5086.1586.15165,800
Apr 04, 202485.7786.1284.7485.2985.29213,600
Apr 03, 202484.4185.9184.4185.2185.21178,600
Apr 02, 202485.0785.7584.0685.0285.02225,900
Apr 01, 202486.4486.5885.1885.8185.81194,100
Mar 28, 202485.1587.0185.1486.4086.40486,000
Mar 27, 202482.9385.2682.6585.1585.151,585,300
Mar 26, 202481.8482.9281.1982.1782.17485,500
Mar 25, 202481.3782.3281.1882.0882.08188,500
Mar 22, 202481.0481.6580.7381.0181.01206,200
Mar 21, 202482.0182.0280.8581.2781.27190,800
Mar 20, 202480.3581.9680.0881.5881.58168,500
Mar 19, 202480.0081.1480.0080.3580.35255,000
Mar 18, 202480.6381.7480.1480.3180.31269,400
Mar 15, 202480.8882.1780.5880.8480.84527,400
Mar 14, 202481.9081.9080.0781.4181.41283,300
Mar 13, 202482.1583.0981.2181.9081.90352,200
Mar 12, 202482.9283.5181.6782.1182.11210,700
Mar 11, 202484.5084.9382.7783.2583.25257,600
Mar 08, 202485.3986.8684.7984.9984.99227,400
Mar 07, 202485.8086.5984.4885.3485.34263,900
Mar 06, 202487.3787.9785.5585.6385.63327,600
Mar 05, 202489.2389.9486.2086.3786.37200,500
Mar 04, 202489.4890.6088.7489.7789.77189,400
Mar 01, 202490.5490.5488.6389.6889.68189,000
Feb 29, 202489.5691.0889.5690.4690.46282,600
Feb 28, 202486.7088.8786.6188.8088.80161,300
Feb 27, 202487.6188.4586.9887.5587.55159,000
Feb 26, 202485.7587.9585.5687.5087.50288,800
Feb 23, 202486.5287.2785.6286.2286.22179,100
Feb 22, 202487.7187.7285.3386.3686.36383,800
Feb 21, 202488.5889.6287.8188.1888.18209,200
Feb 20, 202489.1190.5187.9588.9888.98278,400
Feb 16, 202490.1990.9388.7790.1790.17434,400
Feb 15, 202488.4590.9087.0890.6390.63318,900
Feb 14, 202490.6991.8185.0087.5587.55535,800
Feb 14, 20240.468 Dividend
Feb 13, 202491.7092.9586.6789.1888.71783,900
Feb 12, 202497.7099.4997.4998.8598.33301,300
Feb 09, 202496.0098.6295.7098.1097.59354,500
Feb 08, 202494.2095.5893.5795.5295.02172,600
Feb 07, 202494.8695.9994.1394.8194.31209,900
Feb 06, 202492.6094.4692.2194.1493.65194,900
Feb 05, 202491.7493.0890.9792.2191.73165,600
Feb 02, 202492.7693.3890.9392.8892.39207,500
Feb 01, 202490.5493.9990.0493.9393.44266,700
Jan 31, 202491.0691.7990.1890.4289.95274,400
Jan 30, 202490.5092.4289.2191.2090.72325,600
Jan 29, 202488.6791.5888.2490.8990.41250,500
Jan 26, 202488.5989.0187.8988.3987.93227,500
Jan 25, 202487.1988.6587.0188.4988.03180,900
Jan 24, 202488.6188.6186.6086.6686.21177,900
Jan 23, 202488.2088.3687.0387.7887.32194,600
Jan 22, 202486.5687.8786.5687.5287.06310,100
Jan 19, 202484.7785.9883.6485.9385.48209,200
Jan 18, 202484.4685.0583.5984.2583.81256,700
Jan 17, 202481.4883.9281.0083.8583.41214,100
Jan 16, 202482.3983.0482.0782.4482.01179,700
Jan 12, 202483.2883.4582.5783.0182.57106,800
Jan 11, 202484.9585.3882.2982.5182.08264,600
Jan 10, 202485.0685.6584.4285.0384.58126,200
Jan 09, 202485.2485.3283.7685.1484.69165,800
Jan 08, 202484.1686.3583.9186.0685.61150,300
Jan 05, 202483.9685.0883.0883.9483.50182,100
Jan 04, 202485.1585.7684.4984.6984.25143,500
Jan 03, 202485.6786.0984.6184.9984.54177,500
Jan 02, 202484.6886.0984.0485.6885.23190,400
Dec 29, 202385.6285.9184.6484.9784.52234,300
Dec 28, 202386.9688.4685.4785.6285.17231,300
Dec 27, 202388.3588.6487.0287.3586.89193,900
Dec 26, 202387.5688.9087.3288.3287.86475,900
Dec 22, 202386.9388.4286.7487.5287.06208,500
Dec 21, 202384.1286.5484.1286.1185.66276,600
Dec 20, 202383.4885.4282.8083.7683.32506,500
Dec 19, 202381.0983.9480.6383.5383.09320,900
Dec 18, 202379.2880.5178.6880.5180.09228,100
Dec 15, 202378.6779.5477.8578.8978.48737,000
Dec 14, 202379.4380.1977.8678.3677.95238,000
Dec 13, 202376.8378.5576.0578.4478.03283,200
Dec 12, 202376.4177.0575.3376.7176.31149,800
Dec 11, 202375.7077.0175.1576.8376.43189,400
Dec 08, 202376.4477.3375.6575.9675.56196,800
Dec 07, 202376.9277.2175.8276.4176.01216,600
Dec 06, 202376.7077.7976.3777.1676.76190,300
Dec 05, 202377.2777.2775.4776.2275.82214,500
Dec 04, 202376.2777.5776.1977.2076.79218,200
Dec 01, 202375.9877.2975.8476.8276.42190,000
Nov 30, 202374.5676.5874.2976.3175.91221,100
Nov 29, 202375.4775.7474.1074.5474.15210,300
Nov 28, 202375.2275.9174.5074.7374.3496,400
Nov 27, 202376.4776.5575.3875.4275.02109,200
Nov 24, 202376.1076.9975.9376.6576.2560,600
Nov 22, 202375.5876.2075.0675.7475.34157,700
Nov 21, 202376.9177.4975.2975.3674.96271,000
Nov 20, 202378.4878.4876.9177.1076.70153,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...