Otter Tail Corporation (OTTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
Time Period:
Oct 08, 2023 - Oct 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 08, 2024 | 75.81 | 75.90 | 74.42 | 74.82 | 74.82 | 130,064 |
| Oct 07, 2024 | 77.31 | 77.52 | 75.69 | 75.93 | 75.93 | 277,500 |
| Oct 04, 2024 | 77.82 | 78.31 | 77.12 | 77.74 | 77.74 | 200,600 |
| Oct 03, 2024 | 77.51 | 77.85 | 76.74 | 77.06 | 77.06 | 178,300 |
| Oct 02, 2024 | 77.97 | 79.16 | 77.41 | 77.74 | 77.74 | 164,500 |
| Oct 01, 2024 | 77.83 | 78.25 | 76.80 | 78.00 | 78.00 | 178,100 |
| Sept 30, 2024 | 77.64 | 78.48 | 77.27 | 78.16 | 78.16 | 172,800 |
| Sept 27, 2024 | 78.03 | 78.88 | 77.75 | 78.11 | 78.11 | 177,900 |
| Sept 26, 2024 | 79.24 | 79.24 | 77.29 | 77.50 | 77.50 | 246,500 |
| Sept 25, 2024 | 79.82 | 80.30 | 78.34 | 78.35 | 78.35 | 283,300 |
| Sept 24, 2024 | 79.14 | 81.17 | 78.74 | 79.74 | 79.74 | 261,200 |
| Sept 23, 2024 | 79.53 | 79.87 | 78.91 | 79.31 | 79.31 | 140,100 |
| Sept 20, 2024 | 80.00 | 80.50 | 78.42 | 79.31 | 79.31 | 776,600 |
| Sept 19, 2024 | 80.22 | 80.87 | 79.18 | 79.95 | 79.95 | 298,100 |
| Sept 18, 2024 | 79.98 | 81.45 | 78.71 | 78.85 | 78.85 | 198,600 |
| Sept 17, 2024 | 79.89 | 81.38 | 79.10 | 80.27 | 80.27 | 260,400 |
| Sept 16, 2024 | 79.19 | 79.27 | 78.46 | 79.10 | 79.10 | 207,800 |
| Sept 13, 2024 | 77.90 | 79.24 | 77.72 | 78.79 | 78.79 | 154,600 |
| Sept 12, 2024 | 76.22 | 77.98 | 75.53 | 77.05 | 77.05 | 195,300 |
| Sept 11, 2024 | 76.02 | 76.81 | 74.89 | 75.53 | 75.53 | 356,100 |
| Sept 10, 2024 | 77.93 | 78.94 | 75.64 | 76.29 | 76.29 | 524,400 |
| Sept 09, 2024 | 77.47 | 78.70 | 77.23 | 77.81 | 77.81 | 295,800 |
| Sept 06, 2024 | 78.45 | 78.80 | 77.41 | 77.55 | 77.55 | 172,500 |
| Sept 05, 2024 | 80.84 | 80.86 | 77.97 | 78.18 | 78.18 | 247,000 |
| Sept 04, 2024 | 81.21 | 81.90 | 80.02 | 80.67 | 80.67 | 243,900 |
| Sept 03, 2024 | 83.77 | 83.96 | 81.05 | 81.24 | 81.24 | 260,000 |
| Aug 30, 2024 | 84.04 | 85.16 | 83.45 | 84.55 | 84.55 | 197,600 |
| Aug 29, 2024 | 85.04 | 85.22 | 83.15 | 83.50 | 83.50 | 266,300 |
| Aug 28, 2024 | 86.45 | 87.29 | 83.21 | 84.71 | 84.71 | 467,600 |
| Aug 27, 2024 | 91.72 | 91.72 | 86.76 | 86.82 | 86.82 | 265,100 |
| Aug 26, 2024 | 91.43 | 92.51 | 91.11 | 92.02 | 92.02 | 175,400 |
| Aug 23, 2024 | 87.37 | 91.10 | 87.00 | 90.89 | 90.89 | 179,500 |
| Aug 22, 2024 | 88.02 | 88.05 | 86.64 | 87.01 | 87.01 | 89,400 |
| Aug 21, 2024 | 86.81 | 88.09 | 86.02 | 87.91 | 87.91 | 74,700 |
| Aug 20, 2024 | 87.90 | 87.96 | 85.99 | 86.38 | 86.38 | 132,400 |
| Aug 19, 2024 | 88.88 | 88.91 | 87.91 | 88.34 | 88.34 | 95,500 |
| Aug 16, 2024 | 88.46 | 89.72 | 88.22 | 88.85 | 88.85 | 164,600 |
| Aug 15, 2024 | 89.20 | 90.54 | 87.10 | 88.46 | 88.46 | 197,900 |
| Aug 15, 2024 | 0.468 Dividend | |||||
| Aug 14, 2024 | 89.64 | 89.64 | 87.06 | 87.68 | 87.21 | 179,800 |
| Aug 13, 2024 | 88.77 | 90.29 | 88.00 | 89.26 | 88.78 | 130,300 |
| Aug 12, 2024 | 90.45 | 90.45 | 87.95 | 88.09 | 87.62 | 120,600 |
| Aug 09, 2024 | 90.68 | 90.81 | 89.45 | 90.58 | 90.10 | 163,400 |
| Aug 08, 2024 | 89.93 | 92.01 | 89.28 | 90.50 | 90.02 | 167,000 |
| Aug 07, 2024 | 91.22 | 92.99 | 88.20 | 88.69 | 88.22 | 279,300 |
| Aug 06, 2024 | 95.10 | 96.79 | 89.35 | 90.23 | 89.75 | 375,000 |
| Aug 05, 2024 | 91.44 | 92.98 | 90.28 | 92.17 | 91.68 | 317,100 |
| Aug 02, 2024 | 92.62 | 94.76 | 92.62 | 93.88 | 93.38 | 144,800 |
| Aug 01, 2024 | 96.99 | 97.41 | 93.39 | 95.61 | 95.10 | 175,000 |
| Jul 31, 2024 | 96.60 | 98.05 | 95.13 | 96.92 | 96.40 | 176,200 |
| Jul 30, 2024 | 97.20 | 97.20 | 95.74 | 96.47 | 95.96 | 147,700 |
| Jul 29, 2024 | 100.38 | 100.52 | 95.78 | 96.69 | 96.17 | 173,000 |
| Jul 26, 2024 | 98.59 | 100.84 | 97.96 | 100.47 | 99.93 | 344,700 |
| Jul 25, 2024 | 94.17 | 97.69 | 94.01 | 97.44 | 96.92 | 212,500 |
| Jul 24, 2024 | 95.48 | 97.27 | 93.67 | 94.00 | 93.50 | 325,600 |
| Jul 23, 2024 | 93.88 | 96.30 | 93.39 | 96.26 | 95.75 | 220,100 |
| Jul 22, 2024 | 92.74 | 94.46 | 92.00 | 94.17 | 93.67 | 122,300 |
| Jul 19, 2024 | 93.11 | 94.25 | 92.73 | 92.75 | 92.25 | 186,900 |
| Jul 18, 2024 | 93.56 | 93.84 | 92.20 | 92.61 | 92.12 | 143,600 |
| Jul 17, 2024 | 94.03 | 95.83 | 93.50 | 94.15 | 93.65 | 178,100 |
| Jul 16, 2024 | 89.15 | 94.39 | 89.15 | 94.30 | 93.80 | 259,200 |
| Jul 15, 2024 | 88.06 | 88.88 | 86.94 | 88.71 | 88.24 | 184,100 |
| Jul 12, 2024 | 87.83 | 88.64 | 87.69 | 87.82 | 87.35 | 132,500 |
| Jul 11, 2024 | 87.08 | 87.51 | 86.47 | 87.23 | 86.76 | 287,800 |
| Jul 10, 2024 | 84.63 | 85.54 | 83.65 | 85.48 | 85.02 | 125,200 |
| Jul 09, 2024 | 85.65 | 85.92 | 83.94 | 84.07 | 83.62 | 137,900 |
| Jul 08, 2024 | 86.12 | 86.88 | 85.43 | 85.90 | 85.44 | 140,700 |
| Jul 05, 2024 | 86.69 | 86.69 | 85.31 | 85.80 | 85.34 | 144,800 |
| Jul 03, 2024 | 87.17 | 87.69 | 86.33 | 86.71 | 86.25 | 86,100 |
| Jul 02, 2024 | 86.22 | 87.22 | 86.15 | 86.82 | 86.36 | 175,000 |
| Jul 01, 2024 | 87.59 | 88.45 | 85.83 | 86.30 | 85.84 | 240,900 |
| Jun 28, 2024 | 88.52 | 89.00 | 86.80 | 87.59 | 87.12 | 684,700 |
| Jun 27, 2024 | 86.50 | 88.34 | 86.21 | 87.61 | 87.14 | 160,400 |
| Jun 26, 2024 | 85.99 | 86.87 | 85.09 | 86.20 | 85.74 | 900,900 |
| Jun 25, 2024 | 85.72 | 86.98 | 85.00 | 86.60 | 86.14 | 275,600 |
| Jun 24, 2024 | 86.13 | 87.23 | 85.67 | 85.71 | 85.25 | 252,700 |
| Jun 21, 2024 | 86.61 | 87.29 | 85.60 | 86.25 | 85.79 | 480,600 |
| Jun 20, 2024 | 85.95 | 87.70 | 85.95 | 86.64 | 86.18 | 146,500 |
| Jun 18, 2024 | 87.03 | 87.39 | 86.40 | 86.55 | 86.09 | 134,900 |
| Jun 17, 2024 | 85.82 | 87.67 | 85.82 | 87.48 | 87.01 | 126,800 |
| Jun 14, 2024 | 85.82 | 87.18 | 85.45 | 86.27 | 85.81 | 109,300 |
| Jun 13, 2024 | 87.74 | 87.74 | 86.53 | 87.00 | 86.54 | 98,700 |
| Jun 12, 2024 | 88.25 | 89.00 | 87.31 | 88.00 | 87.53 | 142,600 |
| Jun 11, 2024 | 85.62 | 86.86 | 85.23 | 86.71 | 86.25 | 140,400 |
| Jun 10, 2024 | 87.75 | 87.90 | 85.28 | 86.52 | 86.06 | 156,600 |
| Jun 07, 2024 | 88.09 | 89.58 | 88.09 | 88.22 | 87.75 | 205,800 |
| Jun 06, 2024 | 89.54 | 90.79 | 87.88 | 88.87 | 88.40 | 191,900 |
| Jun 05, 2024 | 89.72 | 90.47 | 88.99 | 90.14 | 89.66 | 195,400 |
| Jun 04, 2024 | 89.46 | 89.93 | 88.66 | 89.27 | 88.79 | 212,800 |
| Jun 03, 2024 | 90.86 | 91.80 | 89.55 | 89.90 | 89.42 | 267,400 |
| May 31, 2024 | 89.90 | 91.37 | 89.66 | 90.47 | 89.99 | 169,200 |
| May 30, 2024 | 88.69 | 89.95 | 88.67 | 89.95 | 89.47 | 121,100 |
| May 29, 2024 | 87.86 | 88.50 | 87.57 | 88.11 | 87.64 | 131,400 |
| May 28, 2024 | 91.37 | 91.37 | 88.62 | 89.29 | 88.81 | 97,000 |
| May 24, 2024 | 90.84 | 91.13 | 90.37 | 90.90 | 90.41 | 125,900 |
| May 23, 2024 | 91.16 | 91.17 | 89.61 | 90.12 | 89.64 | 208,800 |
| May 22, 2024 | 91.63 | 92.15 | 91.20 | 91.36 | 90.87 | 102,500 |
| May 21, 2024 | 91.85 | 92.64 | 91.85 | 92.07 | 91.58 | 106,000 |
| May 20, 2024 | 92.10 | 92.13 | 91.07 | 91.93 | 91.44 | 110,200 |
| May 17, 2024 | 92.58 | 93.00 | 91.96 | 92.16 | 91.67 | 103,300 |
| *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.