Canada markets closed

Otter Tail Corporation (OTTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
75.38+0.64 (+0.86%)
At close: 04:00PM EDT
75.38 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
Oct 09, 2023 - Oct 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 09, 202474.5075.7074.1475.3875.38335,634
Oct 08, 202475.9075.9074.3874.7474.74248,400
Oct 07, 202477.3177.5275.6975.9375.93277,500
Oct 04, 202477.8278.3177.1277.7477.74200,600
Oct 03, 202477.5177.8576.7477.0677.06178,300
Oct 02, 202477.9779.1677.4177.7477.74164,500
Oct 01, 202477.8378.2576.8078.0078.00178,100
Sept 30, 202477.6478.4877.2778.1678.16172,800
Sept 27, 202478.0378.8877.7578.1178.11177,900
Sept 26, 202479.2479.2477.2977.5077.50246,500
Sept 25, 202479.8280.3078.3478.3578.35283,300
Sept 24, 202479.1481.1778.7479.7479.74261,200
Sept 23, 202479.5379.8778.9179.3179.31140,100
Sept 20, 202480.0080.5078.4279.3179.31776,600
Sept 19, 202480.2280.8779.1879.9579.95298,100
Sept 18, 202479.9881.4578.7178.8578.85198,600
Sept 17, 202479.8981.3879.1080.2780.27260,400
Sept 16, 202479.1979.2778.4679.1079.10207,800
Sept 13, 202477.9079.2477.7278.7978.79154,600
Sept 12, 202476.2277.9875.5377.0577.05195,300
Sept 11, 202476.0276.8174.8975.5375.53356,100
Sept 10, 202477.9378.9475.6476.2976.29524,400
Sept 09, 202477.4778.7077.2377.8177.81295,800
Sept 06, 202478.4578.8077.4177.5577.55172,500
Sept 05, 202480.8480.8677.9778.1878.18247,000
Sept 04, 202481.2181.9080.0280.6780.67243,900
Sept 03, 202483.7783.9681.0581.2481.24260,000
Aug 30, 202484.0485.1683.4584.5584.55197,600
Aug 29, 202485.0485.2283.1583.5083.50266,300
Aug 28, 202486.4587.2983.2184.7184.71467,600
Aug 27, 202491.7291.7286.7686.8286.82265,100
Aug 26, 202491.4392.5191.1192.0292.02175,400
Aug 23, 202487.3791.1087.0090.8990.89179,500
Aug 22, 202488.0288.0586.6487.0187.0189,400
Aug 21, 202486.8188.0986.0287.9187.9174,700
Aug 20, 202487.9087.9685.9986.3886.38132,400
Aug 19, 202488.8888.9187.9188.3488.3495,500
Aug 16, 202488.4689.7288.2288.8588.85164,600
Aug 15, 202489.2090.5487.1088.4688.46197,900
Aug 15, 20240.468 Dividend
Aug 14, 202489.6489.6487.0687.6887.21179,800
Aug 13, 202488.7790.2988.0089.2688.78130,300
Aug 12, 202490.4590.4587.9588.0987.62120,600
Aug 09, 202490.6890.8189.4590.5890.10163,400
Aug 08, 202489.9392.0189.2890.5090.02167,000
Aug 07, 202491.2292.9988.2088.6988.22279,300
Aug 06, 202495.1096.7989.3590.2389.75375,000
Aug 05, 202491.4492.9890.2892.1791.68317,100
Aug 02, 202492.6294.7692.6293.8893.38144,800
Aug 01, 202496.9997.4193.3995.6195.10175,000
Jul 31, 202496.6098.0595.1396.9296.40176,200
Jul 30, 202497.2097.2095.7496.4795.96147,700
Jul 29, 2024100.38100.5295.7896.6996.17173,000
Jul 26, 202498.59100.8497.96100.4799.93344,700
Jul 25, 202494.1797.6994.0197.4496.92212,500
Jul 24, 202495.4897.2793.6794.0093.50325,600
Jul 23, 202493.8896.3093.3996.2695.75220,100
Jul 22, 202492.7494.4692.0094.1793.67122,300
Jul 19, 202493.1194.2592.7392.7592.25186,900
Jul 18, 202493.5693.8492.2092.6192.12143,600
Jul 17, 202494.0395.8393.5094.1593.65178,100
Jul 16, 202489.1594.3989.1594.3093.80259,200
Jul 15, 202488.0688.8886.9488.7188.24184,100
Jul 12, 202487.8388.6487.6987.8287.35132,500
Jul 11, 202487.0887.5186.4787.2386.76287,800
Jul 10, 202484.6385.5483.6585.4885.02125,200
Jul 09, 202485.6585.9283.9484.0783.62137,900
Jul 08, 202486.1286.8885.4385.9085.44140,700
Jul 05, 202486.6986.6985.3185.8085.34144,800
Jul 03, 202487.1787.6986.3386.7186.2586,100
Jul 02, 202486.2287.2286.1586.8286.36175,000
Jul 01, 202487.5988.4585.8386.3085.84240,900
Jun 28, 202488.5289.0086.8087.5987.12684,700
Jun 27, 202486.5088.3486.2187.6187.14160,400
Jun 26, 202485.9986.8785.0986.2085.74900,900
Jun 25, 202485.7286.9885.0086.6086.14275,600
Jun 24, 202486.1387.2385.6785.7185.25252,700
Jun 21, 202486.6187.2985.6086.2585.79480,600
Jun 20, 202485.9587.7085.9586.6486.18146,500
Jun 18, 202487.0387.3986.4086.5586.09134,900
Jun 17, 202485.8287.6785.8287.4887.01126,800
Jun 14, 202485.8287.1885.4586.2785.81109,300
Jun 13, 202487.7487.7486.5387.0086.5498,700
Jun 12, 202488.2589.0087.3188.0087.53142,600
Jun 11, 202485.6286.8685.2386.7186.25140,400
Jun 10, 202487.7587.9085.2886.5286.06156,600
Jun 07, 202488.0989.5888.0988.2287.75205,800
Jun 06, 202489.5490.7987.8888.8788.40191,900
Jun 05, 202489.7290.4788.9990.1489.66195,400
Jun 04, 202489.4689.9388.6689.2788.79212,800
Jun 03, 202490.8691.8089.5589.9089.42267,400
May 31, 202489.9091.3789.6690.4789.99169,200
May 30, 202488.6989.9588.6789.9589.47121,100
May 29, 202487.8688.5087.5788.1187.64131,400
May 28, 202491.3791.3788.6289.2988.8197,000
May 24, 202490.8491.1390.3790.9090.41125,900
May 23, 202491.1691.1789.6190.1289.64208,800
May 22, 202491.6392.1591.2091.3690.87102,500
May 21, 202491.8592.6491.8592.0791.58106,000
May 20, 202492.1092.1391.0791.9391.44110,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...