UK markets close in 3 minutes

Otter Tail Corporation (OTTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
82.79+0.66 (+0.80%)
As of 11:19AM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202482.2682.8281.9782.7982.7912,647
17 Apr 202483.8184.1782.0482.1382.13122,500
16 Apr 202482.4483.2181.6583.1083.10147,000
15 Apr 202482.7783.6082.5683.0283.02187,500
12 Apr 202482.6283.5282.4983.0183.01158,000
11 Apr 202483.1483.5882.7982.9382.93131,500
10 Apr 202482.6283.3681.8882.8982.89220,100
09 Apr 202486.9287.6284.1084.4684.46224,800
08 Apr 202486.5588.0086.0487.3987.39221,800
05 Apr 202484.8086.2484.5086.1586.15165,800
04 Apr 202485.7786.1284.7485.2985.29213,600
03 Apr 202484.4185.9184.4185.2185.21178,600
02 Apr 202485.0785.7584.0685.0285.02225,900
01 Apr 202486.4486.5885.1885.8185.81194,100
28 Mar 202485.1587.0185.1486.4086.40486,000
27 Mar 202482.9385.2682.6585.1585.151,585,300
26 Mar 202481.8482.9281.1982.1782.17485,500
25 Mar 202481.3782.3281.1882.0882.08188,500
22 Mar 202481.0481.6580.7381.0181.01206,200
21 Mar 202482.0182.0280.8581.2781.27190,800
20 Mar 202480.3581.9680.0881.5881.58168,500
19 Mar 202480.0081.1480.0080.3580.35255,000
18 Mar 202480.6381.7480.1480.3180.31269,400
15 Mar 202480.8882.1780.5880.8480.84527,400
14 Mar 202481.9081.9080.0781.4181.41283,300
13 Mar 202482.1583.0981.2181.9081.90352,200
12 Mar 202482.9283.5181.6782.1182.11210,700
11 Mar 202484.5084.9382.7783.2583.25257,600
08 Mar 202485.3986.8684.7984.9984.99227,400
07 Mar 202485.8086.5984.4885.3485.34263,900
06 Mar 202487.3787.9785.5585.6385.63327,600
05 Mar 202489.2389.9486.2086.3786.37200,500
04 Mar 202489.4890.6088.7489.7789.77189,400
01 Mar 202490.5490.5488.6389.6889.68189,000
29 Feb 202489.5691.0889.5690.4690.46282,600
28 Feb 202486.7088.8786.6188.8088.80161,300
27 Feb 202487.6188.4586.9887.5587.55159,000
26 Feb 202485.7587.9585.5687.5087.50288,800
23 Feb 202486.5287.2785.6286.2286.22179,100
22 Feb 202487.7187.7285.3386.3686.36383,800
21 Feb 202488.5889.6287.8188.1888.18209,200
20 Feb 202489.1190.5187.9588.9888.98278,400
16 Feb 202490.1990.9388.7790.1790.17434,400
15 Feb 202488.4590.9087.0890.6390.63318,900
14 Feb 202490.6991.8185.0087.5587.55535,800
14 Feb 20240.468 Dividend
13 Feb 202491.7092.9586.6789.1888.71783,900
12 Feb 202497.7099.4997.4998.8598.33301,300
09 Feb 202496.0098.6295.7098.1097.59354,500
08 Feb 202494.2095.5893.5795.5295.02172,600
07 Feb 202494.8695.9994.1394.8194.31209,900
06 Feb 202492.6094.4692.2194.1493.65194,900
05 Feb 202491.7493.0890.9792.2191.73165,600
02 Feb 202492.7693.3890.9392.8892.39207,500
01 Feb 202490.5493.9990.0493.9393.44266,700
31 Jan 202491.0691.7990.1890.4289.95274,400
30 Jan 202490.5092.4289.2191.2090.72325,600
29 Jan 202488.6791.5888.2490.8990.41250,500
26 Jan 202488.5989.0187.8988.3987.93227,500
25 Jan 202487.1988.6587.0188.4988.03180,900
24 Jan 202488.6188.6186.6086.6686.21177,900
23 Jan 202488.2088.3687.0387.7887.32194,600
22 Jan 202486.5687.8786.5687.5287.06310,100
19 Jan 202484.7785.9883.6485.9385.48209,200
18 Jan 202484.4685.0583.5984.2583.81256,700
17 Jan 202481.4883.9281.0083.8583.41214,100
16 Jan 202482.3983.0482.0782.4482.01179,700
12 Jan 202483.2883.4582.5783.0182.57106,800
11 Jan 202484.9585.3882.2982.5182.08264,600
10 Jan 202485.0685.6584.4285.0384.58126,200
09 Jan 202485.2485.3283.7685.1484.69165,800
08 Jan 202484.1686.3583.9186.0685.61150,300
05 Jan 202483.9685.0883.0883.9483.50182,100
04 Jan 202485.1585.7684.4984.6984.25143,500
03 Jan 202485.6786.0984.6184.9984.54177,500
02 Jan 202484.6886.0984.0485.6885.23190,400
29 Dec 202385.6285.9184.6484.9784.52234,300
28 Dec 202386.9688.4685.4785.6285.17231,300
27 Dec 202388.3588.6487.0287.3586.89193,900
26 Dec 202387.5688.9087.3288.3287.86475,900
22 Dec 202386.9388.4286.7487.5287.06208,500
21 Dec 202384.1286.5484.1286.1185.66276,600
20 Dec 202383.4885.4282.8083.7683.32506,500
19 Dec 202381.0983.9480.6383.5383.09320,900
18 Dec 202379.2880.5178.6880.5180.09228,100
15 Dec 202378.6779.5477.8578.8978.48737,000
14 Dec 202379.4380.1977.8678.3677.95238,000
13 Dec 202376.8378.5576.0578.4478.03283,200
12 Dec 202376.4177.0575.3376.7176.31149,800
11 Dec 202375.7077.0175.1576.8376.43189,400
08 Dec 202376.4477.3375.6575.9675.56196,800
07 Dec 202376.9277.2175.8276.4176.01216,600
06 Dec 202376.7077.7976.3777.1676.76190,300
05 Dec 202377.2777.2775.4776.2275.82214,500
04 Dec 202376.2777.5776.1977.2076.79218,200
01 Dec 202375.9877.2975.8476.8276.42190,000
30 Nov 202374.5676.5874.2976.3175.91221,100
29 Nov 202375.4775.7474.1074.5474.15210,300
28 Nov 202375.2275.9174.5074.7374.3496,400
27 Nov 202376.4776.5575.3875.4275.02109,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...