STOCKS TRADE LOWER AFTER START-OF-QUARTER RALLY SPUTTERS

Economists expect Friday's September non-farm payrolls to have risen by 260,000

Otter Tail Corporation (OTTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

63.63

-0.57

(-0.89%)

As of 10:15AM EDT. Market open.

Time Period:

Oct 06, 2021 - Oct 06, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 06, 2022	64.14	64.35	63.60	63.63	63.63	13,642
Oct 05, 2022	64.89	64.89	63.41	64.20	64.20	137,000
Oct 04, 2022	65.16	65.70	64.35	65.00	65.00	147,800
Oct 03, 2022	62.86	64.98	62.05	64.65	64.65	180,100
Sept 30, 2022	61.92	62.21	61.30	61.52	61.52	146,100
Sept 29, 2022	63.80	64.01	61.15	61.68	61.68	180,000
Sept 28, 2022	64.18	65.03	63.30	64.52	64.52	301,600
Sept 27, 2022	64.90	65.15	63.14	63.38	63.38	132,900
Sept 26, 2022	65.12	65.43	64.05	64.55	64.55	143,800
Sept 23, 2022	66.89	67.03	64.58	65.15	65.15	225,300
Sept 22, 2022	67.91	68.37	67.06	67.77	67.77	164,200
Sept 21, 2022	69.74	69.94	68.16	68.18	68.18	144,100
Sept 20, 2022	70.28	70.28	68.44	68.89	68.89	134,100
Sept 19, 2022	69.46	70.69	69.07	70.60	70.60	166,500
Sept 16, 2022	70.64	70.64	69.13	69.80	69.80	429,700
Sept 15, 2022	72.29	72.29	70.01	70.22	70.22	237,700
Sept 14, 2022	73.24	73.74	72.24	72.66	72.66	159,000
Sept 13, 2022	74.79	75.18	72.77	73.15	73.15	161,400
Sept 12, 2022	75.28	76.29	74.95	75.53	75.53	168,900
Sept 09, 2022	76.11	76.47	75.13	75.28	75.28	122,800
Sept 08, 2022	76.20	76.47	75.30	75.62	75.62	137,700
Sept 07, 2022	75.08	76.49	75.08	76.42	76.42	120,700
Sept 06, 2022	75.75	76.23	74.19	74.86	74.86	121,300
Sept 02, 2022	76.56	77.46	75.39	75.64	75.64	124,400
Sept 01, 2022	75.33	76.50	74.59	76.29	76.29	167,400
Aug 31, 2022	75.72	77.00	75.01	75.54	75.54	137,200
Aug 30, 2022	77.21	77.36	75.56	75.72	75.72	124,600
Aug 29, 2022	77.18	77.89	76.18	77.37	77.37	106,100
Aug 26, 2022	78.93	78.93	77.62	77.69	77.69	102,900
Aug 25, 2022	78.37	78.92	78.03	78.91	78.91	75,800
Aug 24, 2022	78.31	78.49	77.13	77.90	77.90	243,800
Aug 23, 2022	79.28	79.49	77.96	78.31	78.31	169,900
Aug 22, 2022	80.77	81.19	78.96	79.16	79.16	150,400
Aug 19, 2022	81.60	81.68	80.67	80.99	80.99	117,900
Aug 18, 2022	81.50	82.46	81.26	81.72	81.72	111,900
Aug 17, 2022	81.29	81.85	81.06	81.43	81.43	95,400
Aug 16, 2022	81.13	81.93	80.63	81.60	81.60	143,100
Aug 15, 2022	81.00	82.05	80.12	81.44	81.44	197,300
Aug 12, 2022	79.41	81.59	79.27	81.43	81.43	135,200
Aug 12, 2022	0.413 Dividend
Aug 11, 2022	79.71	80.88	79.12	79.85	79.44	142,700
Aug 10, 2022	79.07	80.30	78.31	79.99	79.58	170,300
Aug 09, 2022	77.13	78.91	77.05	78.25	77.85	200,100
Aug 08, 2022	75.88	77.14	75.88	76.95	76.55	172,500
Aug 05, 2022	76.76	77.24	75.54	75.74	75.35	149,900
Aug 04, 2022	75.89	77.76	75.28	77.05	76.65	171,000
Aug 03, 2022	77.21	77.32	73.33	75.30	74.91	290,500
Aug 02, 2022	72.11	78.83	72.11	78.36	77.95	462,400
Aug 01, 2022	70.25	71.42	69.77	70.76	70.39	222,400
Jul 29, 2022	69.46	70.40	68.96	70.27	69.91	153,800
Jul 28, 2022	68.18	69.66	68.15	69.62	69.26	151,100
Jul 27, 2022	67.54	67.80	66.58	67.69	67.34	172,400
Jul 26, 2022	66.74	67.73	66.40	67.60	67.25	148,600
Jul 25, 2022	65.92	66.57	65.51	66.40	66.06	102,200
Jul 22, 2022	66.26	66.44	65.28	65.84	65.50	127,000
Jul 21, 2022	65.97	66.26	65.03	65.84	65.50	144,100
Jul 20, 2022	67.31	67.31	65.82	66.30	65.96	163,100
Jul 19, 2022	66.72	67.38	66.57	67.12	66.77	104,600
Jul 18, 2022	67.72	68.00	65.84	66.08	65.74	180,200
Jul 15, 2022	66.87	67.01	65.71	66.94	66.59	180,400
Jul 14, 2022	65.58	66.24	65.11	66.03	65.69	212,700
Jul 13, 2022	66.00	67.02	65.50	66.41	66.07	159,100
Jul 12, 2022	67.00	68.17	66.30	66.49	66.15	167,600
Jul 11, 2022	66.48	67.67	66.48	67.00	66.65	185,300
Jul 08, 2022	67.39	67.40	66.17	66.48	66.14	109,600
Jul 07, 2022	67.91	68.09	67.00	67.45	67.10	153,100
Jul 06, 2022	66.28	68.34	65.82	67.65	67.30	164,200
Jul 05, 2022	69.49	70.03	64.22	66.29	65.95	348,600
Jul 01, 2022	67.13	69.68	66.80	69.46	69.10	219,400
Jun 30, 2022	64.99	67.18	64.61	67.13	66.78	202,800
Jun 29, 2022	66.47	66.71	65.13	65.52	65.18	111,900
Jun 28, 2022	65.63	67.10	65.39	66.16	65.82	185,300
Jun 27, 2022	65.24	66.09	64.49	65.45	65.11	186,200
Jun 24, 2022	63.25	65.04	62.91	65.00	64.66	791,400
Jun 23, 2022	63.10	64.23	62.75	62.96	62.63	174,600
Jun 22, 2022	61.91	63.98	61.61	62.81	62.49	178,800
Jun 21, 2022	62.15	63.05	61.26	62.51	62.19	170,500
Jun 17, 2022	63.58	64.05	61.57	61.78	61.46	215,500
Jun 16, 2022	63.41	63.51	62.51	63.00	62.67	135,900
Jun 15, 2022	63.35	64.93	62.58	64.04	63.71	139,400
Jun 14, 2022	63.83	64.33	62.07	63.24	62.91	164,600
Jun 13, 2022	67.51	67.51	63.36	63.62	63.29	153,800
Jun 10, 2022	66.95	67.83	66.34	67.11	66.76	114,000
Jun 09, 2022	67.29	68.75	66.57	67.40	67.05	118,900
Jun 08, 2022	67.78	68.48	67.15	67.57	67.22	154,800
Jun 07, 2022	68.73	68.73	66.84	67.96	67.61	165,700
Jun 06, 2022	66.69	68.92	66.48	68.69	68.33	212,300
Jun 03, 2022	66.85	67.22	66.30	66.64	66.30	81,100
Jun 02, 2022	66.58	66.99	65.07	66.93	66.58	96,600
Jun 01, 2022	65.87	66.85	65.08	66.45	66.11	148,300
May 31, 2022	65.11	65.56	64.46	65.39	65.05	215,600
May 27, 2022	64.52	65.41	64.29	65.37	65.03	66,400
May 26, 2022	64.82	65.01	64.09	64.52	64.19	83,100
May 25, 2022	63.66	64.47	63.30	64.38	64.05	186,400
May 24, 2022	63.54	63.75	61.83	63.67	63.34	179,500
May 23, 2022	63.94	64.25	62.95	63.34	63.01	93,000
May 20, 2022	63.34	63.59	62.06	63.26	62.93	160,200
May 19, 2022	63.95	64.20	62.13	62.93	62.60	249,800
May 18, 2022	63.96	66.72	63.86	64.27	63.94	192,100
May 17, 2022	63.00	63.96	62.30	63.64	63.31	106,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,036.26-198.83(-1.03%)

S&P 5003,758.19-25.09(-0.66%)

DOW30,054.48-219.39(-0.72%)

CAD/USD0.7289-0.0057(-0.77%)

CRUDE OIL87.94+0.18(+0.21%)

BTC-CAD27,395.21-18.96(-0.07%)

STOCKS TRADE LOWER AFTER START-OF-QUARTER RALLY SPUTTERS

Otter Tail Corporation (OTTR)

S&P/TSX
19,036.26
-198.83(-1.03%)

S&P 500
3,758.19
-25.09(-0.66%)

DOW
30,054.48
-219.39(-0.72%)

CAD/USD
0.7289
-0.0057(-0.77%)

CRUDE OIL
87.94
+0.18(+0.21%)

BTC-CAD
27,395.21
-18.96(-0.07%)