Canada markets close in 5 hours 44 minutes

Otter Tail Corporation (OTTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
63.63-0.57 (-0.89%)
As of 10:15AM EDT. Market open.
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 202264.1464.3563.6063.6363.6313,642
Oct 05, 202264.8964.8963.4164.2064.20137,000
Oct 04, 202265.1665.7064.3565.0065.00147,800
Oct 03, 202262.8664.9862.0564.6564.65180,100
Sept 30, 202261.9262.2161.3061.5261.52146,100
Sept 29, 202263.8064.0161.1561.6861.68180,000
Sept 28, 202264.1865.0363.3064.5264.52301,600
Sept 27, 202264.9065.1563.1463.3863.38132,900
Sept 26, 202265.1265.4364.0564.5564.55143,800
Sept 23, 202266.8967.0364.5865.1565.15225,300
Sept 22, 202267.9168.3767.0667.7767.77164,200
Sept 21, 202269.7469.9468.1668.1868.18144,100
Sept 20, 202270.2870.2868.4468.8968.89134,100
Sept 19, 202269.4670.6969.0770.6070.60166,500
Sept 16, 202270.6470.6469.1369.8069.80429,700
Sept 15, 202272.2972.2970.0170.2270.22237,700
Sept 14, 202273.2473.7472.2472.6672.66159,000
Sept 13, 202274.7975.1872.7773.1573.15161,400
Sept 12, 202275.2876.2974.9575.5375.53168,900
Sept 09, 202276.1176.4775.1375.2875.28122,800
Sept 08, 202276.2076.4775.3075.6275.62137,700
Sept 07, 202275.0876.4975.0876.4276.42120,700
Sept 06, 202275.7576.2374.1974.8674.86121,300
Sept 02, 202276.5677.4675.3975.6475.64124,400
Sept 01, 202275.3376.5074.5976.2976.29167,400
Aug 31, 202275.7277.0075.0175.5475.54137,200
Aug 30, 202277.2177.3675.5675.7275.72124,600
Aug 29, 202277.1877.8976.1877.3777.37106,100
Aug 26, 202278.9378.9377.6277.6977.69102,900
Aug 25, 202278.3778.9278.0378.9178.9175,800
Aug 24, 202278.3178.4977.1377.9077.90243,800
Aug 23, 202279.2879.4977.9678.3178.31169,900
Aug 22, 202280.7781.1978.9679.1679.16150,400
Aug 19, 202281.6081.6880.6780.9980.99117,900
Aug 18, 202281.5082.4681.2681.7281.72111,900
Aug 17, 202281.2981.8581.0681.4381.4395,400
Aug 16, 202281.1381.9380.6381.6081.60143,100
Aug 15, 202281.0082.0580.1281.4481.44197,300
Aug 12, 202279.4181.5979.2781.4381.43135,200
Aug 12, 20220.413 Dividend
Aug 11, 202279.7180.8879.1279.8579.44142,700
Aug 10, 202279.0780.3078.3179.9979.58170,300
Aug 09, 202277.1378.9177.0578.2577.85200,100
Aug 08, 202275.8877.1475.8876.9576.55172,500
Aug 05, 202276.7677.2475.5475.7475.35149,900
Aug 04, 202275.8977.7675.2877.0576.65171,000
Aug 03, 202277.2177.3273.3375.3074.91290,500
Aug 02, 202272.1178.8372.1178.3677.95462,400
Aug 01, 202270.2571.4269.7770.7670.39222,400
Jul 29, 202269.4670.4068.9670.2769.91153,800
Jul 28, 202268.1869.6668.1569.6269.26151,100
Jul 27, 202267.5467.8066.5867.6967.34172,400
Jul 26, 202266.7467.7366.4067.6067.25148,600
Jul 25, 202265.9266.5765.5166.4066.06102,200
Jul 22, 202266.2666.4465.2865.8465.50127,000
Jul 21, 202265.9766.2665.0365.8465.50144,100
Jul 20, 202267.3167.3165.8266.3065.96163,100
Jul 19, 202266.7267.3866.5767.1266.77104,600
Jul 18, 202267.7268.0065.8466.0865.74180,200
Jul 15, 202266.8767.0165.7166.9466.59180,400
Jul 14, 202265.5866.2465.1166.0365.69212,700
Jul 13, 202266.0067.0265.5066.4166.07159,100
Jul 12, 202267.0068.1766.3066.4966.15167,600
Jul 11, 202266.4867.6766.4867.0066.65185,300
Jul 08, 202267.3967.4066.1766.4866.14109,600
Jul 07, 202267.9168.0967.0067.4567.10153,100
Jul 06, 202266.2868.3465.8267.6567.30164,200
Jul 05, 202269.4970.0364.2266.2965.95348,600
Jul 01, 202267.1369.6866.8069.4669.10219,400
Jun 30, 202264.9967.1864.6167.1366.78202,800
Jun 29, 202266.4766.7165.1365.5265.18111,900
Jun 28, 202265.6367.1065.3966.1665.82185,300
Jun 27, 202265.2466.0964.4965.4565.11186,200
Jun 24, 202263.2565.0462.9165.0064.66791,400
Jun 23, 202263.1064.2362.7562.9662.63174,600
Jun 22, 202261.9163.9861.6162.8162.49178,800
Jun 21, 202262.1563.0561.2662.5162.19170,500
Jun 17, 202263.5864.0561.5761.7861.46215,500
Jun 16, 202263.4163.5162.5163.0062.67135,900
Jun 15, 202263.3564.9362.5864.0463.71139,400
Jun 14, 202263.8364.3362.0763.2462.91164,600
Jun 13, 202267.5167.5163.3663.6263.29153,800
Jun 10, 202266.9567.8366.3467.1166.76114,000
Jun 09, 202267.2968.7566.5767.4067.05118,900
Jun 08, 202267.7868.4867.1567.5767.22154,800
Jun 07, 202268.7368.7366.8467.9667.61165,700
Jun 06, 202266.6968.9266.4868.6968.33212,300
Jun 03, 202266.8567.2266.3066.6466.3081,100
Jun 02, 202266.5866.9965.0766.9366.5896,600
Jun 01, 202265.8766.8565.0866.4566.11148,300
May 31, 202265.1165.5664.4665.3965.05215,600
May 27, 202264.5265.4164.2965.3765.0366,400
May 26, 202264.8265.0164.0964.5264.1983,100
May 25, 202263.6664.4763.3064.3864.05186,400
May 24, 202263.5463.7561.8363.6763.34179,500
May 23, 202263.9464.2562.9563.3463.0193,000
May 20, 202263.3463.5962.0663.2662.93160,200
May 19, 202263.9564.2062.1362.9362.60249,800
May 18, 202263.9666.7263.8664.2763.94192,100
May 17, 202263.0063.9662.3063.6463.31106,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...