Otter Tail Corporation (OTTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

63.52

-1.15

(-1.78%)

At close: 04:00PM EST

63.52

0.00

(0.00%)

After hours:

04:00PM EST

Time Period:

Feb 09, 2022 - Feb 09, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 08, 2023	64.42	64.74	63.27	63.52	63.52	127,900
Feb 07, 2023	65.00	65.25	64.05	64.67	64.67	169,200
Feb 06, 2023	66.11	66.29	64.38	65.41	65.41	155,500
Feb 03, 2023	65.60	66.26	64.21	66.11	66.11	187,200
Feb 02, 2023	65.25	66.20	65.06	66.14	66.14	167,200
Feb 01, 2023	63.29	65.82	63.29	65.09	65.09	134,400
Jan 31, 2023	62.52	64.31	62.49	64.15	64.15	135,000
Jan 30, 2023	62.58	63.49	62.32	62.52	62.52	86,800
Jan 27, 2023	61.93	62.82	61.72	62.68	62.68	105,100
Jan 26, 2023	62.52	62.52	61.55	61.93	61.93	182,900
Jan 25, 2023	61.77	62.26	61.37	62.22	62.22	130,300
Jan 24, 2023	61.67	62.66	61.13	61.99	61.99	89,900
Jan 23, 2023	61.83	62.64	61.29	61.67	61.67	95,100
Jan 20, 2023	61.54	61.74	60.73	61.72	61.72	154,500
Jan 19, 2023	61.25	61.99	61.09	61.33	61.33	163,100
Jan 18, 2023	62.17	62.67	60.93	61.23	61.23	172,300
Jan 17, 2023	63.11	63.91	61.99	61.99	61.99	131,900
Jan 13, 2023	63.09	63.53	62.53	62.99	62.99	104,600
Jan 12, 2023	63.38	63.86	62.61	63.10	63.10	144,100
Jan 11, 2023	61.58	63.20	61.40	63.04	63.04	130,500
Jan 10, 2023	60.34	61.64	60.14	61.11	61.11	159,700
Jan 09, 2023	60.12	60.96	59.77	60.67	60.67	222,600
Jan 06, 2023	59.14	60.99	58.98	60.16	60.16	172,100
Jan 05, 2023	58.58	58.69	57.29	58.53	58.53	208,300
Jan 04, 2023	59.36	60.11	58.35	59.05	59.05	152,500
Jan 03, 2023	59.02	59.49	57.93	59.01	59.01	156,300
Dec 30, 2022	59.37	59.37	58.18	58.71	58.71	162,200
Dec 29, 2022	58.73	59.79	58.70	59.47	59.47	139,100
Dec 28, 2022	58.87	59.18	58.00	58.35	58.35	82,400
Dec 27, 2022	58.47	58.97	57.77	58.72	58.72	73,600
Dec 23, 2022	57.94	58.46	57.88	58.24	58.24	70,600
Dec 22, 2022	58.37	58.37	56.56	57.88	57.88	132,000
Dec 21, 2022	57.46	58.70	57.23	58.47	58.47	104,000
Dec 20, 2022	57.19	57.92	56.95	57.21	57.21	108,800
Dec 19, 2022	57.89	58.27	56.84	57.22	57.22	116,700
Dec 16, 2022	56.96	58.25	56.67	57.77	57.77	327,000
Dec 15, 2022	59.09	59.65	57.03	57.34	57.34	211,200
Dec 14, 2022	60.17	60.87	59.05	59.19	59.19	122,500
Dec 13, 2022	60.80	61.92	59.65	59.95	59.95	160,600
Dec 12, 2022	59.49	60.26	59.08	60.14	60.14	95,500
Dec 09, 2022	59.60	60.49	59.22	59.22	59.22	120,000
Dec 08, 2022	59.75	60.70	59.48	59.54	59.54	108,500
Dec 07, 2022	59.07	59.94	58.69	59.81	59.81	166,200
Dec 06, 2022	58.44	59.15	58.19	58.84	58.84	170,400
Dec 05, 2022	58.50	58.82	58.02	58.50	58.50	110,700
Dec 02, 2022	58.41	58.88	57.86	58.87	58.87	134,300
Dec 01, 2022	59.97	60.49	58.67	58.88	58.88	165,400
Nov 30, 2022	58.58	59.66	57.83	59.63	59.63	180,500
Nov 29, 2022	57.00	58.65	56.90	58.61	58.61	147,600
Nov 28, 2022	57.88	58.12	57.17	57.42	57.42	151,800
Nov 25, 2022	57.84	58.14	57.65	58.05	58.05	63,900
Nov 23, 2022	57.13	57.87	57.08	57.79	57.79	453,200
Nov 22, 2022	56.93	57.58	56.68	57.27	57.27	132,700
Nov 21, 2022	56.13	57.12	56.13	56.66	56.66	152,600
Nov 18, 2022	55.69	56.13	55.54	55.97	55.97	140,900
Nov 17, 2022	54.65	55.16	53.90	54.75	54.75	142,900
Nov 16, 2022	55.26	55.79	54.89	55.24	55.24	118,000
Nov 15, 2022	55.48	55.88	54.75	55.39	55.39	128,000
Nov 14, 2022	54.59	55.95	54.35	54.82	54.82	157,400
Nov 14, 2022	0.413 Dividend
Nov 11, 2022	56.78	56.78	54.33	54.82	54.41	250,300
Nov 10, 2022	55.24	56.64	54.30	56.51	56.08	257,500
Nov 09, 2022	53.05	54.40	52.80	53.56	53.16	200,100
Nov 08, 2022	53.66	54.05	52.60	53.02	52.62	184,100
Nov 07, 2022	56.25	56.26	53.20	53.66	53.26	197,100
Nov 04, 2022	56.12	56.90	54.69	55.74	55.32	222,000
Nov 03, 2022	56.10	56.31	54.96	55.69	55.27	298,200
Nov 02, 2022	61.88	61.95	56.03	56.31	55.89	439,900
Nov 01, 2022	64.86	64.86	58.58	62.30	61.83	884,100
Oct 31, 2022	68.35	69.17	66.72	67.42	66.91	180,800
Oct 28, 2022	66.96	68.92	66.96	68.70	68.18	143,400
Oct 27, 2022	66.79	68.03	66.65	66.79	66.29	131,700
Oct 26, 2022	66.83	67.10	66.00	66.12	65.62	139,700
Oct 25, 2022	65.12	66.97	64.79	66.53	66.03	157,200
Oct 24, 2022	65.11	65.50	64.81	65.06	64.57	98,400
Oct 21, 2022	63.52	65.12	63.08	64.64	64.15	107,300
Oct 20, 2022	64.34	64.34	62.67	63.16	62.68	106,500
Oct 19, 2022	64.26	64.58	63.51	63.98	63.50	109,700
Oct 18, 2022	65.02	66.11	64.14	64.90	64.41	158,000
Oct 17, 2022	64.60	65.28	63.90	64.11	63.63	235,000
Oct 14, 2022	65.48	65.55	63.16	63.57	63.09	107,200
Oct 13, 2022	62.49	65.50	61.55	65.31	64.82	153,500
Oct 12, 2022	63.86	63.86	62.50	62.74	62.27	194,400
Oct 11, 2022	62.31	64.50	62.31	63.79	63.31	144,500
Oct 10, 2022	61.90	63.51	61.78	62.66	62.19	120,100
Oct 07, 2022	63.49	63.49	61.21	61.75	61.28	146,100
Oct 06, 2022	64.14	64.35	63.13	63.43	62.95	134,900
Oct 05, 2022	64.89	64.89	63.41	64.20	63.72	137,000
Oct 04, 2022	65.16	65.70	64.35	65.00	64.51	147,800
Oct 03, 2022	62.86	64.98	62.05	64.65	64.16	180,100
Sept 30, 2022	61.92	62.21	61.30	61.52	61.06	146,100
Sept 29, 2022	63.80	64.01	61.15	61.68	61.22	180,000
Sept 28, 2022	64.18	65.03	63.30	64.52	64.03	301,600
Sept 27, 2022	64.90	65.15	63.14	63.38	62.90	132,900
Sept 26, 2022	65.12	65.43	64.05	64.55	64.06	143,800
Sept 23, 2022	66.89	67.03	64.58	65.15	64.66	225,300
Sept 22, 2022	67.91	68.37	67.06	67.77	67.26	164,200
Sept 21, 2022	69.74	69.94	68.16	68.18	67.67	144,100
Sept 20, 2022	70.28	70.28	68.44	68.89	68.37	134,100
Sept 19, 2022	69.46	70.69	69.07	70.60	70.07	166,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,679.54-45.46(-0.22%)

S&P 5004,117.86-46.14(-1.11%)

DOW33,949.01-207.68(-0.61%)

CAD/USD0.7445+0.0007(+0.09%)

CRUDE OIL78.46-0.01(-0.01%)

BTC-CAD30,443.76-904.03(-2.88%)

Otter Tail Corporation (OTTR)

S&P/TSX
20,679.54
-45.46(-0.22%)

S&P 500
4,117.86
-46.14(-1.11%)

DOW
33,949.01
-207.68(-0.61%)

CAD/USD
0.7445
+0.0007(+0.09%)

CRUDE OIL
78.46
-0.01(-0.01%)

BTC-CAD
30,443.76
-904.03(-2.88%)