Otter Tail Corporation (OTTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 27, 2022 | 64.52 | 65.41 | 64.29 | 65.37 | 65.37 | 66,400 |
| May 26, 2022 | 64.82 | 65.01 | 64.09 | 64.52 | 64.52 | 83,100 |
| May 25, 2022 | 63.66 | 64.47 | 63.30 | 64.38 | 64.38 | 186,400 |
| May 24, 2022 | 63.54 | 63.75 | 61.83 | 63.67 | 63.67 | 179,500 |
| May 23, 2022 | 63.94 | 64.25 | 62.95 | 63.34 | 63.34 | 93,000 |
| May 20, 2022 | 63.34 | 63.59 | 62.06 | 63.26 | 63.26 | 160,200 |
| May 19, 2022 | 63.95 | 64.20 | 62.13 | 62.93 | 62.93 | 249,800 |
| May 18, 2022 | 63.96 | 66.72 | 63.86 | 64.27 | 64.27 | 192,100 |
| May 17, 2022 | 63.00 | 63.96 | 62.30 | 63.64 | 63.64 | 106,100 |
| May 16, 2022 | 62.52 | 63.00 | 62.31 | 62.67 | 62.67 | 104,700 |
| May 13, 2022 | 61.74 | 63.10 | 61.22 | 62.56 | 62.56 | 146,100 |
| May 12, 2022 | 62.44 | 62.65 | 60.24 | 61.59 | 61.59 | 162,200 |
| May 11, 2022 | 62.54 | 63.59 | 62.23 | 62.58 | 62.58 | 165,900 |
| May 10, 2022 | 63.32 | 64.26 | 61.56 | 62.30 | 62.30 | 146,100 |
| May 09, 2022 | 62.03 | 63.56 | 61.66 | 63.16 | 63.16 | 149,400 |
| May 06, 2022 | 62.72 | 63.04 | 61.38 | 62.32 | 62.32 | 139,000 |
| May 05, 2022 | 63.24 | 63.36 | 61.88 | 62.59 | 62.59 | 136,400 |
| May 04, 2022 | 60.98 | 63.76 | 60.98 | 63.38 | 63.38 | 140,900 |
| May 03, 2022 | 60.84 | 62.17 | 60.13 | 60.89 | 60.89 | 194,400 |
| May 02, 2022 | 58.16 | 59.47 | 57.59 | 58.86 | 58.86 | 280,800 |
| Apr 29, 2022 | 59.61 | 59.61 | 57.76 | 57.96 | 57.96 | 157,200 |
| Apr 28, 2022 | 60.39 | 60.39 | 59.03 | 59.83 | 59.83 | 101,700 |
| Apr 27, 2022 | 60.24 | 61.09 | 59.39 | 59.66 | 59.66 | 147,200 |
| Apr 26, 2022 | 60.93 | 61.32 | 60.18 | 60.24 | 60.24 | 91,500 |
| Apr 25, 2022 | 62.43 | 62.73 | 60.40 | 61.17 | 61.17 | 115,500 |
| Apr 22, 2022 | 62.75 | 62.99 | 62.24 | 62.42 | 62.42 | 101,500 |
| Apr 21, 2022 | 63.95 | 64.28 | 62.83 | 62.92 | 62.92 | 106,100 |
| Apr 20, 2022 | 63.34 | 64.08 | 63.34 | 63.90 | 63.90 | 143,600 |
| Apr 19, 2022 | 62.07 | 62.96 | 62.07 | 62.78 | 62.78 | 76,500 |
| Apr 18, 2022 | 62.72 | 63.16 | 61.68 | 62.05 | 62.05 | 66,700 |
| Apr 14, 2022 | 62.74 | 63.53 | 62.53 | 62.53 | 62.53 | 91,000 |
| Apr 13, 2022 | 63.31 | 63.57 | 62.30 | 62.61 | 62.61 | 90,300 |
| Apr 12, 2022 | 62.80 | 63.60 | 62.61 | 63.10 | 63.10 | 85,400 |
| Apr 11, 2022 | 63.38 | 63.84 | 62.43 | 62.54 | 62.54 | 88,800 |
| Apr 08, 2022 | 63.90 | 64.09 | 63.32 | 63.42 | 63.42 | 90,000 |
| Apr 07, 2022 | 64.49 | 64.70 | 63.33 | 63.47 | 63.47 | 159,000 |
| Apr 06, 2022 | 63.18 | 64.54 | 63.06 | 64.35 | 64.35 | 112,800 |
| Apr 05, 2022 | 63.41 | 64.60 | 62.78 | 63.05 | 63.05 | 129,800 |
| Apr 04, 2022 | 64.10 | 64.75 | 62.52 | 63.41 | 63.41 | 107,000 |
| Apr 01, 2022 | 62.60 | 64.34 | 62.56 | 64.32 | 64.32 | 137,900 |
| Mar 31, 2022 | 63.15 | 63.84 | 62.42 | 62.50 | 62.50 | 130,300 |
| Mar 30, 2022 | 63.82 | 64.00 | 62.76 | 62.95 | 62.95 | 92,500 |
| Mar 29, 2022 | 63.16 | 63.95 | 63.00 | 63.82 | 63.82 | 99,400 |
| Mar 28, 2022 | 62.66 | 62.97 | 62.23 | 62.90 | 62.90 | 85,600 |
| Mar 25, 2022 | 62.08 | 62.86 | 61.77 | 62.67 | 62.67 | 83,400 |
| Mar 24, 2022 | 61.90 | 62.14 | 61.48 | 61.72 | 61.72 | 81,700 |
| Mar 23, 2022 | 62.38 | 62.41 | 61.34 | 61.58 | 61.58 | 136,600 |
| Mar 22, 2022 | 63.12 | 63.12 | 62.03 | 62.47 | 62.47 | 142,800 |
| Mar 21, 2022 | 61.10 | 62.83 | 61.10 | 62.83 | 62.83 | 100,200 |
| Mar 18, 2022 | 62.29 | 62.41 | 60.68 | 61.10 | 61.10 | 329,200 |
| Mar 17, 2022 | 62.19 | 62.29 | 61.23 | 61.63 | 61.63 | 116,900 |
| Mar 16, 2022 | 62.19 | 62.53 | 61.18 | 62.40 | 62.40 | 133,300 |
| Mar 15, 2022 | 60.73 | 62.32 | 60.37 | 62.06 | 62.06 | 140,600 |
| Mar 14, 2022 | 62.44 | 62.64 | 60.32 | 60.69 | 60.69 | 144,300 |
| Mar 11, 2022 | 63.22 | 64.00 | 62.31 | 62.34 | 62.34 | 82,000 |
| Mar 10, 2022 | 63.14 | 63.36 | 62.11 | 63.06 | 63.06 | 83,700 |
| Mar 09, 2022 | 63.92 | 63.92 | 62.25 | 62.98 | 62.98 | 108,200 |
| Mar 08, 2022 | 62.50 | 64.21 | 61.80 | 63.42 | 63.42 | 235,900 |
| Mar 07, 2022 | 63.20 | 63.67 | 61.94 | 62.29 | 62.29 | 103,000 |
| Mar 04, 2022 | 60.88 | 63.25 | 60.88 | 63.14 | 63.14 | 94,000 |
| Mar 03, 2022 | 60.93 | 61.50 | 60.65 | 61.38 | 61.38 | 113,900 |
| Mar 02, 2022 | 59.64 | 61.03 | 59.64 | 60.70 | 60.70 | 125,800 |
| Mar 01, 2022 | 61.86 | 62.32 | 58.87 | 59.36 | 59.36 | 206,900 |
| Feb 28, 2022 | 62.37 | 63.36 | 61.62 | 61.86 | 61.86 | 186,200 |
| Feb 25, 2022 | 61.58 | 62.87 | 60.89 | 62.82 | 62.82 | 141,900 |
| Feb 24, 2022 | 59.85 | 61.36 | 59.66 | 61.12 | 61.12 | 204,600 |
| Feb 23, 2022 | 61.76 | 62.00 | 60.63 | 60.73 | 60.73 | 141,000 |
| Feb 22, 2022 | 60.83 | 61.94 | 60.31 | 61.17 | 61.17 | 250,900 |
| Feb 18, 2022 | 62.58 | 62.68 | 60.24 | 60.42 | 60.42 | 178,700 |
| Feb 17, 2022 | 61.38 | 63.14 | 61.06 | 62.68 | 62.68 | 191,900 |
| Feb 16, 2022 | 60.23 | 61.80 | 59.86 | 61.43 | 61.43 | 187,000 |
| Feb 15, 2022 | 62.33 | 63.19 | 59.90 | 60.35 | 60.35 | 198,300 |
| Feb 14, 2022 | 60.24 | 60.73 | 59.06 | 60.71 | 60.71 | 226,800 |
| Feb 11, 2022 | 60.32 | 61.12 | 59.67 | 60.38 | 60.38 | 122,500 |
| Feb 10, 2022 | 62.23 | 62.38 | 59.43 | 60.06 | 60.06 | 319,600 |
| Feb 09, 2022 | 62.71 | 63.05 | 62.17 | 62.74 | 62.74 | 160,700 |
| Feb 08, 2022 | 62.36 | 62.69 | 61.48 | 62.41 | 62.41 | 129,500 |
| Feb 07, 2022 | 60.48 | 62.29 | 60.45 | 61.99 | 61.99 | 158,900 |
| Feb 04, 2022 | 61.72 | 62.07 | 59.72 | 60.66 | 60.66 | 174,900 |
| Feb 03, 2022 | 62.56 | 63.17 | 61.74 | 61.86 | 61.86 | 75,900 |
| Feb 02, 2022 | 62.54 | 63.21 | 62.20 | 62.74 | 62.74 | 99,100 |
| Feb 01, 2022 | 63.42 | 63.83 | 61.80 | 62.50 | 62.50 | 213,700 |
| Jan 31, 2022 | 62.54 | 63.44 | 62.37 | 63.40 | 63.40 | 206,900 |
| Jan 28, 2022 | 61.90 | 62.90 | 61.32 | 62.80 | 62.80 | 116,400 |
| Jan 27, 2022 | 62.30 | 63.04 | 61.60 | 62.04 | 62.04 | 117,500 |
| Jan 26, 2022 | 62.80 | 63.98 | 61.02 | 62.04 | 62.04 | 387,700 |
| Jan 25, 2022 | 62.13 | 63.12 | 61.11 | 62.36 | 62.36 | 164,800 |
| Jan 24, 2022 | 62.86 | 63.40 | 60.57 | 62.69 | 62.69 | 277,000 |
| Jan 21, 2022 | 61.90 | 64.12 | 61.56 | 62.98 | 62.98 | 152,000 |
| Jan 20, 2022 | 63.12 | 63.82 | 62.15 | 62.35 | 62.35 | 157,500 |
| Jan 19, 2022 | 63.00 | 63.43 | 62.50 | 62.62 | 62.62 | 81,600 |
| Jan 18, 2022 | 63.94 | 63.94 | 62.07 | 62.59 | 62.59 | 166,900 |
| Jan 14, 2022 | 64.05 | 64.41 | 63.26 | 64.28 | 64.28 | 116,200 |
| Jan 13, 2022 | 64.41 | 65.12 | 63.76 | 63.96 | 63.96 | 97,000 |
| Jan 12, 2022 | 64.71 | 65.43 | 64.13 | 64.20 | 64.20 | 120,500 |
| Jan 11, 2022 | 66.09 | 66.43 | 64.01 | 64.67 | 64.67 | 195,200 |
| Jan 10, 2022 | 67.76 | 67.76 | 65.55 | 65.77 | 65.77 | 179,100 |
| Jan 07, 2022 | 67.88 | 68.22 | 67.03 | 67.79 | 67.79 | 110,200 |
| Jan 06, 2022 | 68.09 | 68.98 | 67.00 | 68.17 | 68.17 | 110,800 |
| Jan 05, 2022 | 68.44 | 69.27 | 67.24 | 67.73 | 67.73 | 276,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
