Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202375.9877.2975.8476.8276.82190,000
Nov 30, 202374.5676.5874.2976.3176.31221,100
Nov 29, 202375.4775.7474.1074.5474.54210,300
Nov 28, 202375.2275.9174.5074.7374.7396,400
Nov 27, 202376.4776.5575.3875.4275.42109,200
Nov 24, 202376.1076.9975.9376.6576.6560,600
Nov 22, 202375.5876.2075.0675.7475.74157,700
Nov 21, 202376.9177.4975.2975.3675.36271,000
Nov 20, 202378.4878.4876.9177.1077.10153,500
Nov 17, 202379.1879.5678.3978.7178.71186,800
Nov 16, 202378.8979.5578.1978.3878.3887,900
Nov 15, 202379.5880.5378.5578.7778.77146,900
Nov 14, 202379.0079.8778.6179.5879.58180,200
Nov 14, 20230.438 Dividend
Nov 13, 202377.2678.1976.8577.0876.64116,700
Nov 10, 202376.2377.6875.6577.6477.20144,700
Nov 09, 202376.6477.1075.7476.0275.59120,000
Nov 08, 202380.6980.6975.7476.1075.67255,800
Nov 07, 202381.2381.7480.3380.6680.20170,900
Nov 06, 202382.9082.9081.4781.5881.12209,100
Nov 03, 202382.6883.7082.3482.8982.42206,000
Nov 02, 202379.9081.3278.5281.2480.78210,700
Nov 01, 202377.0679.8076.9079.5279.07315,500
Oct 31, 202375.1380.0774.9676.9476.50474,400
Oct 30, 202370.7471.0469.4969.7669.36222,800
Oct 27, 202371.3771.6969.8170.3869.98353,400
Oct 26, 202370.4271.6970.0671.1570.75238,000
Oct 25, 202370.2970.6969.7970.5270.12328,500
Oct 24, 202370.9170.9768.9670.5370.13320,200
Oct 23, 202370.2971.4370.2370.2569.85367,700
Oct 20, 202371.7071.7269.5470.3069.90337,200
Oct 19, 202373.4173.5671.4571.6071.19163,700
Oct 18, 202375.1175.4873.1373.4172.99168,000
Oct 17, 202374.9876.1774.8875.1374.70209,000
Oct 16, 202375.1975.5474.7075.2274.79138,200
Oct 13, 202376.0676.5474.3874.4974.07114,300
Oct 12, 202376.1876.1875.0475.8775.4498,300
Oct 11, 202375.4176.3474.8376.1875.75168,700
Oct 10, 202375.7476.5274.9675.0574.62159,400
Oct 09, 202374.1876.1073.7175.3674.93139,100
Oct 06, 202373.8874.7672.9874.3073.88199,500
Oct 05, 202374.3775.3674.0574.1373.71215,700
Oct 04, 202374.4375.0973.8874.8674.43178,600
Oct 03, 202373.4674.8973.0674.4274.00228,700
Oct 02, 202375.6275.6272.8873.8873.46325,700
Sept 29, 202378.4478.5375.4275.9275.49270,000
Sept 28, 202378.9279.8077.7377.9377.49318,900
Sept 27, 202377.2679.8977.2679.0578.60299,600
Sept 26, 202376.0677.4875.0077.0476.60267,500
Sept 25, 202376.7576.9975.9276.1875.75117,200
Sept 22, 202377.2277.8676.8876.9576.51126,300
Sept 21, 202378.2978.7077.1677.1676.72127,000
Sept 20, 202379.5279.9978.6578.8078.35149,100
Sept 19, 202378.8979.6678.6279.2678.81159,900
Sept 18, 202376.6578.5976.5978.5678.11188,600
Sept 15, 202376.7176.7675.3976.3975.96787,700
Sept 14, 202376.5177.6676.0276.7576.31241,600
Sept 13, 202375.7876.5575.6575.9475.51192,900
Sept 12, 202375.2376.3275.2376.0175.58205,300
Sept 11, 202375.5676.5574.6275.3074.87248,000
Sept 08, 202375.5476.4274.6775.6475.21222,300
Sept 07, 202378.9678.9674.6575.5075.07551,000
Sept 06, 202380.9582.2178.8178.8978.44410,800
Sept 05, 202382.0082.1577.4180.7380.27233,700
Sept 01, 202383.0283.4281.9482.3381.86175,700
Aug 31, 202383.7884.2282.2282.3781.90160,200
Aug 30, 202383.7884.3383.2383.7883.30144,900
Aug 29, 202383.4183.9082.9283.8983.41134,000
Aug 28, 202383.7684.7983.0783.2382.7692,600
Aug 25, 202382.1484.1682.1383.7083.22113,200
Aug 24, 202381.7882.9781.7882.1481.67227,700
Aug 23, 202382.6482.7181.3981.5581.09300,100
Aug 22, 202382.3083.0082.2782.4581.98152,400
Aug 21, 202382.7682.9881.5482.3681.89181,300
Aug 18, 202383.9984.1882.7583.0282.55203,100
Aug 17, 202386.7386.7384.1184.2083.72210,500
Aug 16, 202388.1588.4486.8386.8386.34194,600
Aug 15, 202390.2990.5487.9388.1187.61103,200
Aug 14, 202391.2691.2689.0290.7290.20133,400
Aug 14, 20230.438 Dividend
Aug 11, 202391.6392.2590.1491.8090.8498,700
Aug 10, 202390.9291.9290.9291.6390.67192,000
Aug 09, 202392.0092.3390.1190.9590.00151,300
Aug 08, 202390.3292.7489.9892.4891.52151,600
Aug 07, 202389.6891.1388.4790.9389.98162,500
Aug 04, 202389.4590.8488.9889.6888.74148,400
Aug 03, 202389.7089.8087.8089.3788.44184,400
Aug 02, 202388.8690.5588.0389.6788.74285,800
Aug 01, 202386.0089.5385.1988.7887.85495,700
Jul 31, 202380.9081.7480.2881.0180.17265,100
Jul 28, 202382.0382.5980.1480.8880.04225,500
Jul 27, 202383.5783.5981.2281.8581.00231,300
Jul 26, 202383.8784.5383.2083.5582.68224,100
Jul 25, 202383.9484.2783.5084.2183.33124,600
Jul 24, 202384.3184.8383.5984.5883.70100,500
Jul 21, 202384.8384.9783.8984.0783.19132,400
Jul 20, 202384.3684.5083.7184.4283.54127,700
Jul 19, 202383.6784.3083.3383.9483.06130,700
Jul 18, 202382.5083.7182.4683.5482.67150,100
Jul 17, 202381.4882.9780.9782.5381.67143,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...