Canada markets open in 7 hours 36 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 202364.4264.7463.2763.5263.52127,900
Feb 07, 202365.0065.2564.0564.6764.67169,200
Feb 06, 202366.1166.2964.3865.4165.41155,500
Feb 03, 202365.6066.2664.2166.1166.11187,200
Feb 02, 202365.2566.2065.0666.1466.14167,200
Feb 01, 202363.2965.8263.2965.0965.09134,400
Jan 31, 202362.5264.3162.4964.1564.15135,000
Jan 30, 202362.5863.4962.3262.5262.5286,800
Jan 27, 202361.9362.8261.7262.6862.68105,100
Jan 26, 202362.5262.5261.5561.9361.93182,900
Jan 25, 202361.7762.2661.3762.2262.22130,300
Jan 24, 202361.6762.6661.1361.9961.9989,900
Jan 23, 202361.8362.6461.2961.6761.6795,100
Jan 20, 202361.5461.7460.7361.7261.72154,500
Jan 19, 202361.2561.9961.0961.3361.33163,100
Jan 18, 202362.1762.6760.9361.2361.23172,300
Jan 17, 202363.1163.9161.9961.9961.99131,900
Jan 13, 202363.0963.5362.5362.9962.99104,600
Jan 12, 202363.3863.8662.6163.1063.10144,100
Jan 11, 202361.5863.2061.4063.0463.04130,500
Jan 10, 202360.3461.6460.1461.1161.11159,700
Jan 09, 202360.1260.9659.7760.6760.67222,600
Jan 06, 202359.1460.9958.9860.1660.16172,100
Jan 05, 202358.5858.6957.2958.5358.53208,300
Jan 04, 202359.3660.1158.3559.0559.05152,500
Jan 03, 202359.0259.4957.9359.0159.01156,300
Dec 30, 202259.3759.3758.1858.7158.71162,200
Dec 29, 202258.7359.7958.7059.4759.47139,100
Dec 28, 202258.8759.1858.0058.3558.3582,400
Dec 27, 202258.4758.9757.7758.7258.7273,600
Dec 23, 202257.9458.4657.8858.2458.2470,600
Dec 22, 202258.3758.3756.5657.8857.88132,000
Dec 21, 202257.4658.7057.2358.4758.47104,000
Dec 20, 202257.1957.9256.9557.2157.21108,800
Dec 19, 202257.8958.2756.8457.2257.22116,700
Dec 16, 202256.9658.2556.6757.7757.77327,000
Dec 15, 202259.0959.6557.0357.3457.34211,200
Dec 14, 202260.1760.8759.0559.1959.19122,500
Dec 13, 202260.8061.9259.6559.9559.95160,600
Dec 12, 202259.4960.2659.0860.1460.1495,500
Dec 09, 202259.6060.4959.2259.2259.22120,000
Dec 08, 202259.7560.7059.4859.5459.54108,500
Dec 07, 202259.0759.9458.6959.8159.81166,200
Dec 06, 202258.4459.1558.1958.8458.84170,400
Dec 05, 202258.5058.8258.0258.5058.50110,700
Dec 02, 202258.4158.8857.8658.8758.87134,300
Dec 01, 202259.9760.4958.6758.8858.88165,400
Nov 30, 202258.5859.6657.8359.6359.63180,500
Nov 29, 202257.0058.6556.9058.6158.61147,600
Nov 28, 202257.8858.1257.1757.4257.42151,800
Nov 25, 202257.8458.1457.6558.0558.0563,900
Nov 23, 202257.1357.8757.0857.7957.79453,200
Nov 22, 202256.9357.5856.6857.2757.27132,700
Nov 21, 202256.1357.1256.1356.6656.66152,600
Nov 18, 202255.6956.1355.5455.9755.97140,900
Nov 17, 202254.6555.1653.9054.7554.75142,900
Nov 16, 202255.2655.7954.8955.2455.24118,000
Nov 15, 202255.4855.8854.7555.3955.39128,000
Nov 14, 202254.5955.9554.3554.8254.82157,400
Nov 14, 20220.413 Dividend
Nov 11, 202256.7856.7854.3354.8254.41250,300
Nov 10, 202255.2456.6454.3056.5156.08257,500
Nov 09, 202253.0554.4052.8053.5653.16200,100
Nov 08, 202253.6654.0552.6053.0252.62184,100
Nov 07, 202256.2556.2653.2053.6653.26197,100
Nov 04, 202256.1256.9054.6955.7455.32222,000
Nov 03, 202256.1056.3154.9655.6955.27298,200
Nov 02, 202261.8861.9556.0356.3155.89439,900
Nov 01, 202264.8664.8658.5862.3061.83884,100
Oct 31, 202268.3569.1766.7267.4266.91180,800
Oct 28, 202266.9668.9266.9668.7068.18143,400
Oct 27, 202266.7968.0366.6566.7966.29131,700
Oct 26, 202266.8367.1066.0066.1265.62139,700
Oct 25, 202265.1266.9764.7966.5366.03157,200
Oct 24, 202265.1165.5064.8165.0664.5798,400
Oct 21, 202263.5265.1263.0864.6464.15107,300
Oct 20, 202264.3464.3462.6763.1662.68106,500
Oct 19, 202264.2664.5863.5163.9863.50109,700
Oct 18, 202265.0266.1164.1464.9064.41158,000
Oct 17, 202264.6065.2863.9064.1163.63235,000
Oct 14, 202265.4865.5563.1663.5763.09107,200
Oct 13, 202262.4965.5061.5565.3164.82153,500
Oct 12, 202263.8663.8662.5062.7462.27194,400
Oct 11, 202262.3164.5062.3163.7963.31144,500
Oct 10, 202261.9063.5161.7862.6662.19120,100
Oct 07, 202263.4963.4961.2161.7561.28146,100
Oct 06, 202264.1464.3563.1363.4362.95134,900
Oct 05, 202264.8964.8963.4164.2063.72137,000
Oct 04, 202265.1665.7064.3565.0064.51147,800
Oct 03, 202262.8664.9862.0564.6564.16180,100
Sept 30, 202261.9262.2161.3061.5261.06146,100
Sept 29, 202263.8064.0161.1561.6861.22180,000
Sept 28, 202264.1865.0363.3064.5264.03301,600
Sept 27, 202264.9065.1563.1463.3862.90132,900
Sept 26, 202265.1265.4364.0564.5564.06143,800
Sept 23, 202266.8967.0364.5865.1564.66225,300
Sept 22, 202267.9168.3767.0667.7767.26164,200
Sept 21, 202269.7469.9468.1668.1867.67144,100
Sept 20, 202270.2870.2868.4468.8968.37134,100
Sept 19, 202269.4670.6969.0770.6070.07166,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...