Otter Tail Corporation (OTTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

76.82

+0.51

(+0.67%)

At close: 04:00PM EST

76.82

0.00

(0.00%)

After hours:

04:03PM EST

Time Period:

Dec 03, 2022 - Dec 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2023	75.98	77.29	75.84	76.82	76.82	190,000
Nov 30, 2023	74.56	76.58	74.29	76.31	76.31	221,100
Nov 29, 2023	75.47	75.74	74.10	74.54	74.54	210,300
Nov 28, 2023	75.22	75.91	74.50	74.73	74.73	96,400
Nov 27, 2023	76.47	76.55	75.38	75.42	75.42	109,200
Nov 24, 2023	76.10	76.99	75.93	76.65	76.65	60,600
Nov 22, 2023	75.58	76.20	75.06	75.74	75.74	157,700
Nov 21, 2023	76.91	77.49	75.29	75.36	75.36	271,000
Nov 20, 2023	78.48	78.48	76.91	77.10	77.10	153,500
Nov 17, 2023	79.18	79.56	78.39	78.71	78.71	186,800
Nov 16, 2023	78.89	79.55	78.19	78.38	78.38	87,900
Nov 15, 2023	79.58	80.53	78.55	78.77	78.77	146,900
Nov 14, 2023	79.00	79.87	78.61	79.58	79.58	180,200
Nov 14, 2023	0.438 Dividend
Nov 13, 2023	77.26	78.19	76.85	77.08	76.64	116,700
Nov 10, 2023	76.23	77.68	75.65	77.64	77.20	144,700
Nov 09, 2023	76.64	77.10	75.74	76.02	75.59	120,000
Nov 08, 2023	80.69	80.69	75.74	76.10	75.67	255,800
Nov 07, 2023	81.23	81.74	80.33	80.66	80.20	170,900
Nov 06, 2023	82.90	82.90	81.47	81.58	81.12	209,100
Nov 03, 2023	82.68	83.70	82.34	82.89	82.42	206,000
Nov 02, 2023	79.90	81.32	78.52	81.24	80.78	210,700
Nov 01, 2023	77.06	79.80	76.90	79.52	79.07	315,500
Oct 31, 2023	75.13	80.07	74.96	76.94	76.50	474,400
Oct 30, 2023	70.74	71.04	69.49	69.76	69.36	222,800
Oct 27, 2023	71.37	71.69	69.81	70.38	69.98	353,400
Oct 26, 2023	70.42	71.69	70.06	71.15	70.75	238,000
Oct 25, 2023	70.29	70.69	69.79	70.52	70.12	328,500
Oct 24, 2023	70.91	70.97	68.96	70.53	70.13	320,200
Oct 23, 2023	70.29	71.43	70.23	70.25	69.85	367,700
Oct 20, 2023	71.70	71.72	69.54	70.30	69.90	337,200
Oct 19, 2023	73.41	73.56	71.45	71.60	71.19	163,700
Oct 18, 2023	75.11	75.48	73.13	73.41	72.99	168,000
Oct 17, 2023	74.98	76.17	74.88	75.13	74.70	209,000
Oct 16, 2023	75.19	75.54	74.70	75.22	74.79	138,200
Oct 13, 2023	76.06	76.54	74.38	74.49	74.07	114,300
Oct 12, 2023	76.18	76.18	75.04	75.87	75.44	98,300
Oct 11, 2023	75.41	76.34	74.83	76.18	75.75	168,700
Oct 10, 2023	75.74	76.52	74.96	75.05	74.62	159,400
Oct 09, 2023	74.18	76.10	73.71	75.36	74.93	139,100
Oct 06, 2023	73.88	74.76	72.98	74.30	73.88	199,500
Oct 05, 2023	74.37	75.36	74.05	74.13	73.71	215,700
Oct 04, 2023	74.43	75.09	73.88	74.86	74.43	178,600
Oct 03, 2023	73.46	74.89	73.06	74.42	74.00	228,700
Oct 02, 2023	75.62	75.62	72.88	73.88	73.46	325,700
Sept 29, 2023	78.44	78.53	75.42	75.92	75.49	270,000
Sept 28, 2023	78.92	79.80	77.73	77.93	77.49	318,900
Sept 27, 2023	77.26	79.89	77.26	79.05	78.60	299,600
Sept 26, 2023	76.06	77.48	75.00	77.04	76.60	267,500
Sept 25, 2023	76.75	76.99	75.92	76.18	75.75	117,200
Sept 22, 2023	77.22	77.86	76.88	76.95	76.51	126,300
Sept 21, 2023	78.29	78.70	77.16	77.16	76.72	127,000
Sept 20, 2023	79.52	79.99	78.65	78.80	78.35	149,100
Sept 19, 2023	78.89	79.66	78.62	79.26	78.81	159,900
Sept 18, 2023	76.65	78.59	76.59	78.56	78.11	188,600
Sept 15, 2023	76.71	76.76	75.39	76.39	75.96	787,700
Sept 14, 2023	76.51	77.66	76.02	76.75	76.31	241,600
Sept 13, 2023	75.78	76.55	75.65	75.94	75.51	192,900
Sept 12, 2023	75.23	76.32	75.23	76.01	75.58	205,300
Sept 11, 2023	75.56	76.55	74.62	75.30	74.87	248,000
Sept 08, 2023	75.54	76.42	74.67	75.64	75.21	222,300
Sept 07, 2023	78.96	78.96	74.65	75.50	75.07	551,000
Sept 06, 2023	80.95	82.21	78.81	78.89	78.44	410,800
Sept 05, 2023	82.00	82.15	77.41	80.73	80.27	233,700
Sept 01, 2023	83.02	83.42	81.94	82.33	81.86	175,700
Aug 31, 2023	83.78	84.22	82.22	82.37	81.90	160,200
Aug 30, 2023	83.78	84.33	83.23	83.78	83.30	144,900
Aug 29, 2023	83.41	83.90	82.92	83.89	83.41	134,000
Aug 28, 2023	83.76	84.79	83.07	83.23	82.76	92,600
Aug 25, 2023	82.14	84.16	82.13	83.70	83.22	113,200
Aug 24, 2023	81.78	82.97	81.78	82.14	81.67	227,700
Aug 23, 2023	82.64	82.71	81.39	81.55	81.09	300,100
Aug 22, 2023	82.30	83.00	82.27	82.45	81.98	152,400
Aug 21, 2023	82.76	82.98	81.54	82.36	81.89	181,300
Aug 18, 2023	83.99	84.18	82.75	83.02	82.55	203,100
Aug 17, 2023	86.73	86.73	84.11	84.20	83.72	210,500
Aug 16, 2023	88.15	88.44	86.83	86.83	86.34	194,600
Aug 15, 2023	90.29	90.54	87.93	88.11	87.61	103,200
Aug 14, 2023	91.26	91.26	89.02	90.72	90.20	133,400
Aug 14, 2023	0.438 Dividend
Aug 11, 2023	91.63	92.25	90.14	91.80	90.84	98,700
Aug 10, 2023	90.92	91.92	90.92	91.63	90.67	192,000
Aug 09, 2023	92.00	92.33	90.11	90.95	90.00	151,300
Aug 08, 2023	90.32	92.74	89.98	92.48	91.52	151,600
Aug 07, 2023	89.68	91.13	88.47	90.93	89.98	162,500
Aug 04, 2023	89.45	90.84	88.98	89.68	88.74	148,400
Aug 03, 2023	89.70	89.80	87.80	89.37	88.44	184,400
Aug 02, 2023	88.86	90.55	88.03	89.67	88.74	285,800
Aug 01, 2023	86.00	89.53	85.19	88.78	87.85	495,700
Jul 31, 2023	80.90	81.74	80.28	81.01	80.17	265,100
Jul 28, 2023	82.03	82.59	80.14	80.88	80.04	225,500
Jul 27, 2023	83.57	83.59	81.22	81.85	81.00	231,300
Jul 26, 2023	83.87	84.53	83.20	83.55	82.68	224,100
Jul 25, 2023	83.94	84.27	83.50	84.21	83.33	124,600
Jul 24, 2023	84.31	84.83	83.59	84.58	83.70	100,500
Jul 21, 2023	84.83	84.97	83.89	84.07	83.19	132,400
Jul 20, 2023	84.36	84.50	83.71	84.42	83.54	127,700
Jul 19, 2023	83.67	84.30	83.33	83.94	83.06	130,700
Jul 18, 2023	82.50	83.71	82.46	83.54	82.67	150,100
Jul 17, 2023	81.48	82.97	80.97	82.53	81.67	143,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,452.87+216.58(+1.07%)

S&P 5004,594.63+26.83(+0.59%)

DOW36,245.50+294.61(+0.82%)

CAD/USD0.7410+0.0034(+0.47%)

CRUDE OIL74.38-1.58(-2.08%)

Bitcoin CAD53,464.17+1,177.61(+2.25%)

Otter Tail Corporation (OTTR)

S&P/TSX
20,452.87
+216.58(+1.07%)

S&P 500
4,594.63
+26.83(+0.59%)

DOW
36,245.50
+294.61(+0.82%)

CAD/USD
0.7410
+0.0034(+0.47%)

CRUDE OIL
74.38
-1.58(-2.08%)

Bitcoin CAD
53,464.17
+1,177.61(+2.25%)