Mail

OTTR - Otter Tail Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	74.79	75.07	74.23	74.79	74.79	163,000
May 25, 2023	76.62	76.80	74.81	74.94	74.94	165,300
May 24, 2023	77.35	77.63	76.69	76.88	76.88	194,600
May 23, 2023	76.27	77.86	76.17	77.28	77.28	123,600
May 22, 2023	76.55	76.76	75.66	76.61	76.61	134,200
May 19, 2023	76.41	76.64	75.46	76.17	76.17	208,700
May 18, 2023	75.80	76.22	75.12	75.75	75.75	279,600
May 17, 2023	77.28	77.30	75.90	76.01	76.01	261,500
May 16, 2023	77.50	77.80	76.90	77.12	77.12	105,100
May 15, 2023	77.77	77.91	76.81	77.45	77.45	120,000
May 12, 2023	77.65	77.98	77.00	77.60	77.60	88,900
May 12, 2023	0.438 Dividend
May 11, 2023	78.39	78.64	77.42	77.74	77.30	112,700
May 10, 2023	78.85	79.08	77.38	78.74	78.30	100,900
May 09, 2023	78.31	78.82	78.12	78.31	77.87	119,500
May 08, 2023	78.50	78.91	77.67	78.46	78.02	107,200
May 05, 2023	77.40	78.94	77.26	78.50	78.06	156,800
May 04, 2023	76.83	77.71	75.37	77.20	76.77	239,600
May 03, 2023	75.60	77.59	75.42	76.79	76.36	357,300
May 02, 2023	74.00	77.54	73.56	77.14	76.71	447,200
May 01, 2023	71.62	73.06	71.62	72.52	72.11	219,100
Apr 28, 2023	71.61	72.86	71.61	71.95	71.54	133,400
Apr 27, 2023	71.10	72.10	70.04	71.79	71.39	138,100
Apr 26, 2023	72.35	72.35	70.76	70.87	70.47	162,900
Apr 25, 2023	73.29	73.85	72.56	72.84	72.43	137,400
Apr 24, 2023	73.75	74.24	73.47	73.53	73.12	114,300
Apr 21, 2023	74.11	74.43	73.34	73.99	73.57	133,400
Apr 20, 2023	73.33	73.89	73.17	73.79	73.37	121,100
Apr 19, 2023	72.82	73.60	72.75	73.52	73.11	94,900
Apr 18, 2023	73.12	73.52	72.38	72.67	72.26	128,300
Apr 17, 2023	73.92	74.25	72.46	73.11	72.70	141,300
Apr 14, 2023	74.20	74.41	73.16	73.68	73.26	142,200
Apr 13, 2023	73.93	74.49	72.94	74.40	73.98	180,400
Apr 12, 2023	73.63	74.57	73.36	74.03	73.61	183,300
Apr 11, 2023	71.98	73.43	71.77	73.18	72.77	193,700
Apr 10, 2023	69.81	72.07	69.81	71.81	71.41	230,700
Apr 06, 2023	70.84	71.15	69.81	70.41	70.01	207,900
Apr 05, 2023	69.70	70.54	69.10	70.45	70.05	141,600
Apr 04, 2023	70.94	70.94	69.28	69.64	69.25	164,600
Apr 03, 2023	72.08	72.08	70.53	70.69	70.29	194,700
Mar 31, 2023	72.67	72.79	71.77	72.27	71.86	235,400
Mar 30, 2023	72.09	72.42	71.76	72.02	71.61	98,400
Mar 29, 2023	71.62	71.90	71.14	71.57	71.17	148,300
Mar 28, 2023	71.52	71.71	70.63	71.20	70.80	122,300
Mar 27, 2023	71.00	71.83	70.33	71.48	71.08	166,900
Mar 24, 2023	68.46	70.26	68.17	70.26	69.86	214,500
Mar 23, 2023	68.65	69.61	68.09	68.56	68.17	155,400
Mar 22, 2023	70.17	70.26	68.55	68.62	68.23	248,900
Mar 21, 2023	71.30	71.35	69.35	70.40	70.00	269,800
Mar 20, 2023	70.25	71.81	70.25	70.86	70.46	273,800
Mar 17, 2023	69.41	70.08	68.89	69.91	69.52	1,182,100
Mar 16, 2023	68.55	70.17	68.17	70.03	69.64	220,900
Mar 15, 2023	68.84	69.59	68.19	69.07	68.68	294,100
Mar 14, 2023	69.18	70.69	68.92	69.53	69.14	194,900
Mar 13, 2023	68.62	70.09	67.55	67.98	67.60	363,100
Mar 10, 2023	70.90	71.51	68.56	68.99	68.60	315,000
Mar 09, 2023	71.31	71.90	70.61	70.67	70.27	241,100
Mar 08, 2023	71.45	71.96	70.99	71.56	71.16	227,700
Mar 07, 2023	72.17	72.60	70.86	71.45	71.05	300,200
Mar 06, 2023	72.70	72.70	71.28	71.91	71.50	303,800
Mar 03, 2023	72.57	73.05	71.23	72.70	72.29	325,400
Mar 02, 2023	70.15	72.29	69.96	71.92	71.51	330,600
Mar 01, 2023	70.44	70.91	69.53	70.40	70.00	430,800
Feb 28, 2023	70.65	72.28	70.41	70.89	70.49	417,700
Feb 27, 2023	70.82	71.85	70.23	71.05	70.65	331,100
Feb 24, 2023	70.10	71.57	69.57	70.93	70.53	516,600
Feb 23, 2023	71.72	72.19	70.05	70.61	70.21	1,179,900
Feb 22, 2023	69.93	72.94	69.36	72.00	71.59	9,929,000
Feb 21, 2023	70.61	72.34	68.56	69.66	69.27	1,192,800
Feb 17, 2023	67.98	72.99	67.14	71.22	70.82	1,710,200
Feb 16, 2023	60.92	62.78	60.69	62.75	62.40	205,700
Feb 15, 2023	60.87	62.02	60.20	61.49	61.14	162,500
Feb 14, 2023	63.59	63.63	61.05	61.17	60.83	200,700
Feb 13, 2023	63.65	64.33	63.10	64.14	63.78	134,100
Feb 13, 2023	0.438 Dividend
Feb 10, 2023	63.12	64.20	62.95	64.01	63.21	156,200
Feb 09, 2023	63.93	64.33	62.94	63.12	62.33	141,100
Feb 08, 2023	64.42	64.74	63.27	63.52	62.73	127,900
Feb 07, 2023	65.00	65.25	64.05	64.67	63.87	169,200
Feb 06, 2023	66.11	66.29	64.38	65.41	64.60	155,500
Feb 03, 2023	65.60	66.26	64.21	66.11	65.29	187,200
Feb 02, 2023	65.25	66.20	65.06	66.14	65.32	167,200
Feb 01, 2023	63.29	65.82	63.29	65.09	64.28	134,400
Jan 31, 2023	62.52	64.31	62.49	64.15	63.35	135,000
Jan 30, 2023	62.58	63.49	62.32	62.52	61.74	86,800
Jan 27, 2023	61.93	62.82	61.72	62.68	61.90	105,100
Jan 26, 2023	62.52	62.52	61.55	61.93	61.16	182,900
Jan 25, 2023	61.77	62.26	61.37	62.22	61.45	130,300
Jan 24, 2023	61.67	62.66	61.13	61.99	61.22	89,900
Jan 23, 2023	61.83	62.64	61.29	61.67	60.90	95,100
Jan 20, 2023	61.54	61.74	60.73	61.72	60.95	154,500
Jan 19, 2023	61.25	61.99	61.09	61.33	60.57	163,100
Jan 18, 2023	62.17	62.67	60.93	61.23	60.47	172,300
Jan 17, 2023	63.11	63.91	61.99	61.99	61.22	131,900
Jan 13, 2023	63.09	63.53	62.53	62.99	62.21	104,600
Jan 12, 2023	63.38	63.86	62.61	63.10	62.32	144,100
Jan 11, 2023	61.58	63.20	61.40	63.04	62.26	130,500
Jan 10, 2023	60.34	61.64	60.14	61.11	60.35	159,700
Jan 09, 2023	60.12	60.96	59.77	60.67	59.92	222,600
Jan 06, 2023	59.14	60.99	58.98	60.16	59.41	172,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...