Otter Tail Corporation (OTTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
66.54-2.46 (-3.57%)
At close: 1:00PM EST
68.24 +1.70 (+2.55%)
After hours: 02:52PM EST
After hours: 02:52PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 26, 2021 | 68.21 | 68.60 | 66.16 | 66.54 | 66.54 | 131,500 |
| Nov. 24, 2021 | 69.13 | 69.51 | 68.57 | 69.00 | 69.00 | 287,500 |
| Nov. 23, 2021 | 69.83 | 70.09 | 68.58 | 69.10 | 69.10 | 169,600 |
| Nov. 22, 2021 | 69.63 | 71.51 | 69.61 | 70.17 | 70.17 | 140,900 |
| Nov. 19, 2021 | 68.67 | 69.71 | 68.00 | 69.62 | 69.62 | 140,200 |
| Nov. 18, 2021 | 67.42 | 68.55 | 66.72 | 68.45 | 68.45 | 153,500 |
| Nov. 17, 2021 | 67.00 | 67.63 | 66.11 | 67.43 | 67.43 | 160,200 |
| Nov. 16, 2021 | 66.58 | 67.07 | 66.09 | 66.41 | 66.41 | 80,800 |
| Nov. 15, 2021 | 66.88 | 66.89 | 65.96 | 66.33 | 66.33 | 63,700 |
| Nov. 12, 2021 | 66.01 | 66.87 | 65.70 | 66.62 | 66.62 | 71,400 |
| Nov. 12, 2021 | 0.39 Dividend | |||||
| Nov. 11, 2021 | 67.05 | 67.05 | 65.77 | 66.45 | 66.06 | 88,900 |
| Nov. 10, 2021 | 66.44 | 67.39 | 66.12 | 66.99 | 66.60 | 95,900 |
| Nov. 09, 2021 | 65.52 | 66.51 | 65.52 | 66.15 | 65.76 | 67,800 |
| Nov. 08, 2021 | 65.97 | 66.00 | 65.14 | 65.46 | 65.08 | 81,600 |
| Nov. 05, 2021 | 64.07 | 66.10 | 64.00 | 65.80 | 65.41 | 134,100 |
| Nov. 04, 2021 | 64.26 | 64.50 | 62.66 | 63.66 | 63.29 | 164,300 |
| Nov. 03, 2021 | 63.18 | 65.03 | 62.93 | 64.51 | 64.13 | 143,900 |
| Nov. 02, 2021 | 63.65 | 63.74 | 62.54 | 63.00 | 62.63 | 168,100 |
| Nov. 01, 2021 | 62.00 | 63.08 | 60.96 | 62.69 | 62.32 | 138,800 |
| Oct. 29, 2021 | 61.21 | 62.07 | 61.15 | 62.01 | 61.65 | 146,800 |
| Oct. 28, 2021 | 60.62 | 61.47 | 60.56 | 61.38 | 61.02 | 89,600 |
| Oct. 27, 2021 | 61.64 | 61.64 | 60.01 | 60.47 | 60.12 | 229,300 |
| Oct. 26, 2021 | 60.83 | 62.11 | 60.58 | 61.49 | 61.13 | 120,900 |
| Oct. 25, 2021 | 61.37 | 61.42 | 60.38 | 60.93 | 60.57 | 99,900 |
| Oct. 22, 2021 | 59.86 | 60.75 | 59.53 | 60.60 | 60.24 | 96,700 |
| Oct. 21, 2021 | 59.22 | 59.60 | 58.93 | 59.55 | 59.20 | 71,400 |
| Oct. 20, 2021 | 58.05 | 59.30 | 58.04 | 59.14 | 58.79 | 87,300 |
| Oct. 19, 2021 | 58.39 | 58.75 | 57.69 | 57.96 | 57.62 | 85,500 |
| Oct. 18, 2021 | 58.08 | 58.49 | 57.45 | 58.24 | 57.90 | 67,300 |
| Oct. 15, 2021 | 59.63 | 59.74 | 58.30 | 58.37 | 58.03 | 136,700 |
| Oct. 14, 2021 | 57.53 | 59.00 | 57.53 | 58.96 | 58.61 | 92,900 |
| Oct. 13, 2021 | 57.30 | 57.94 | 57.00 | 57.75 | 57.41 | 65,500 |
| Oct. 12, 2021 | 57.13 | 57.37 | 56.76 | 57.27 | 56.93 | 112,100 |
| Oct. 11, 2021 | 58.22 | 58.36 | 56.75 | 56.95 | 56.62 | 92,600 |
| Oct. 08, 2021 | 58.89 | 59.25 | 58.21 | 58.23 | 57.89 | 77,500 |
| Oct. 07, 2021 | 58.80 | 59.40 | 58.45 | 58.89 | 58.54 | 138,300 |
| Oct. 06, 2021 | 57.35 | 58.56 | 57.10 | 58.56 | 58.22 | 90,300 |
| Oct. 05, 2021 | 57.56 | 57.78 | 56.90 | 57.56 | 57.22 | 84,200 |
| Oct. 04, 2021 | 56.11 | 57.36 | 55.95 | 57.22 | 56.88 | 91,300 |
| Oct. 01, 2021 | 56.14 | 56.75 | 55.36 | 56.19 | 55.86 | 109,800 |
| Sep. 30, 2021 | 57.10 | 57.30 | 55.88 | 55.97 | 55.64 | 108,700 |
| Sep. 29, 2021 | 56.24 | 57.00 | 56.00 | 56.80 | 56.47 | 68,300 |
| Sep. 28, 2021 | 56.74 | 56.79 | 55.71 | 55.98 | 55.65 | 89,100 |
| Sep. 27, 2021 | 56.21 | 57.41 | 56.00 | 56.76 | 56.43 | 116,600 |
| Sep. 24, 2021 | 56.11 | 56.59 | 55.88 | 56.22 | 55.89 | 101,600 |
| Sep. 23, 2021 | 55.40 | 56.43 | 55.11 | 56.01 | 55.68 | 91,000 |
| Sep. 22, 2021 | 54.61 | 55.40 | 54.19 | 55.11 | 54.79 | 166,600 |
| Sep. 21, 2021 | 55.18 | 55.19 | 54.45 | 54.67 | 54.35 | 100,800 |
| Sep. 20, 2021 | 54.66 | 55.45 | 54.14 | 54.81 | 54.49 | 134,800 |
| Sep. 17, 2021 | 55.78 | 55.85 | 54.73 | 54.98 | 54.66 | 421,900 |
| Sep. 16, 2021 | 56.34 | 56.58 | 55.45 | 55.51 | 55.18 | 88,200 |
| Sep. 15, 2021 | 55.82 | 56.55 | 55.06 | 56.24 | 55.91 | 107,500 |
| Sep. 14, 2021 | 56.75 | 56.81 | 55.43 | 55.70 | 55.37 | 116,800 |
| Sep. 13, 2021 | 58.16 | 58.60 | 56.19 | 56.54 | 56.21 | 133,800 |
| Sep. 10, 2021 | 57.80 | 58.17 | 57.25 | 57.73 | 57.39 | 165,300 |
| Sep. 09, 2021 | 57.24 | 57.90 | 56.53 | 57.59 | 57.25 | 165,200 |
| Sep. 08, 2021 | 55.50 | 57.41 | 55.02 | 57.11 | 56.77 | 159,000 |
| Sep. 07, 2021 | 55.27 | 56.06 | 54.80 | 55.59 | 55.26 | 174,300 |
| Sep. 03, 2021 | 56.14 | 56.24 | 55.12 | 55.26 | 54.94 | 73,200 |
| Sep. 02, 2021 | 55.75 | 56.15 | 55.48 | 56.14 | 55.81 | 81,100 |
| Sep. 01, 2021 | 55.00 | 55.51 | 54.63 | 55.47 | 55.14 | 70,600 |
| Aug. 31, 2021 | 55.07 | 55.65 | 54.66 | 54.87 | 54.55 | 111,900 |
| Aug. 30, 2021 | 54.73 | 55.23 | 54.54 | 55.02 | 54.70 | 90,800 |
| Aug. 27, 2021 | 53.48 | 54.77 | 53.37 | 54.58 | 54.26 | 95,900 |
| Aug. 26, 2021 | 53.32 | 53.72 | 52.89 | 53.41 | 53.10 | 98,500 |
| Aug. 25, 2021 | 53.02 | 53.32 | 52.60 | 53.11 | 52.80 | 141,400 |
| Aug. 24, 2021 | 53.78 | 53.78 | 52.49 | 52.92 | 52.61 | 84,600 |
| Aug. 23, 2021 | 53.88 | 53.97 | 52.88 | 53.85 | 53.53 | 90,000 |
| Aug. 20, 2021 | 53.04 | 53.71 | 52.85 | 53.71 | 53.39 | 98,800 |
| Aug. 19, 2021 | 53.08 | 53.90 | 52.83 | 53.20 | 52.89 | 62,200 |
| Aug. 18, 2021 | 53.79 | 53.99 | 53.02 | 53.21 | 52.90 | 61,000 |
| Aug. 17, 2021 | 53.79 | 54.01 | 53.27 | 53.84 | 53.52 | 74,200 |
| Aug. 16, 2021 | 53.78 | 54.28 | 53.23 | 53.75 | 53.43 | 53,400 |
| Aug. 13, 2021 | 53.44 | 53.77 | 53.25 | 53.70 | 53.38 | 37,500 |
| Aug. 12, 2021 | 53.44 | 53.67 | 53.22 | 53.54 | 53.23 | 58,500 |
| Aug. 12, 2021 | 0.39 Dividend | |||||
| Aug. 11, 2021 | 53.51 | 53.72 | 53.01 | 53.72 | 53.02 | 55,300 |
| Aug. 10, 2021 | 53.40 | 53.73 | 53.18 | 53.29 | 52.59 | 44,800 |
| Aug. 09, 2021 | 53.41 | 53.43 | 52.80 | 53.30 | 52.60 | 57,400 |
| Aug. 06, 2021 | 54.06 | 54.52 | 53.18 | 53.48 | 52.78 | 125,900 |
| Aug. 05, 2021 | 53.08 | 53.99 | 52.56 | 53.98 | 53.27 | 124,100 |
| Aug. 04, 2021 | 53.20 | 53.38 | 52.14 | 52.87 | 52.18 | 103,800 |
| Aug. 03, 2021 | 52.74 | 54.48 | 51.99 | 53.37 | 52.67 | 161,200 |
| Aug. 02, 2021 | 51.00 | 51.54 | 50.81 | 51.15 | 50.48 | 101,600 |
| Jul. 30, 2021 | 50.88 | 51.24 | 50.69 | 50.79 | 50.13 | 100,500 |
| Jul. 29, 2021 | 51.13 | 51.25 | 50.42 | 51.04 | 50.37 | 69,400 |
| Jul. 28, 2021 | 50.04 | 50.77 | 49.84 | 50.69 | 50.03 | 111,400 |
| Jul. 27, 2021 | 49.74 | 50.34 | 49.22 | 50.28 | 49.62 | 75,500 |
| Jul. 26, 2021 | 49.76 | 50.01 | 49.45 | 49.94 | 49.29 | 62,700 |
| Jul. 23, 2021 | 49.03 | 49.75 | 48.96 | 49.70 | 49.05 | 44,100 |
| Jul. 22, 2021 | 49.30 | 49.35 | 48.67 | 48.80 | 48.16 | 74,200 |
| Jul. 21, 2021 | 50.36 | 50.78 | 49.36 | 49.44 | 48.79 | 81,700 |
| Jul. 20, 2021 | 49.50 | 51.05 | 48.96 | 50.13 | 49.47 | 197,200 |
| Jul. 19, 2021 | 50.12 | 50.15 | 48.71 | 49.21 | 48.57 | 136,700 |
| Jul. 16, 2021 | 50.51 | 51.19 | 50.47 | 50.49 | 49.83 | 117,400 |
| Jul. 15, 2021 | 49.01 | 50.34 | 48.58 | 50.32 | 49.66 | 118,500 |
| Jul. 14, 2021 | 48.86 | 49.22 | 48.41 | 49.22 | 48.58 | 83,000 |
| Jul. 13, 2021 | 48.61 | 48.85 | 48.44 | 48.76 | 48.12 | 80,900 |
| Jul. 12, 2021 | 48.60 | 48.85 | 48.28 | 48.80 | 48.16 | 43,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
