OTTR - Otter Tail Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201950.5250.7949.2449.3549.3577,800
Aug 22, 201950.9450.9750.0350.5250.5267,300
Aug 21, 201951.1451.1450.6350.7850.7853,300
Aug 20, 201951.3351.3350.5950.9450.9432,000
Aug 19, 201951.5651.5651.0551.2451.2449,400
Aug 16, 201950.9351.2550.8551.2351.2366,400
Aug 15, 201950.7551.2550.6150.8950.8959,000
Aug 14, 201951.2451.3550.5250.6750.6777,600
Aug 14, 20190.35 Dividend
Aug 13, 201951.3651.7850.9451.7351.3879,600
Aug 12, 201952.4852.4851.0151.1950.8475,400
Aug 09, 201953.1953.5052.2952.5852.2272,400
Aug 08, 201952.3653.2552.0152.9952.6384,600
Aug 07, 201951.6752.7550.4252.1451.7986,600
Aug 06, 201949.8151.8948.0951.6751.32158,000
Aug 05, 201952.6553.3050.9651.2850.9396,100
Aug 02, 201953.5453.5452.8453.0352.6749,600
Aug 01, 201953.4654.2653.1553.5153.1575,800
Jul 31, 201953.5254.5153.1853.3853.02116,500
Jul 30, 201953.1653.8652.9853.5153.1573,900
Jul 29, 201953.3553.5852.8953.2452.8857,800
Jul 26, 201952.2853.3052.2453.2152.8572,000
Jul 25, 201952.4452.5852.0052.2751.9252,700
Jul 24, 201951.8652.4451.4952.3952.0477,600
Jul 23, 201951.6751.9751.4951.8251.4741,200
Jul 22, 201951.9752.1251.4851.6851.3358,900
Jul 19, 201952.4952.8151.9151.9251.5754,300
Jul 18, 201952.4852.7551.9052.7452.3869,500
Jul 17, 201952.6152.9952.3752.4752.1169,900
Jul 16, 201951.9952.6951.7452.5452.1854,000
Jul 15, 201952.3552.4151.5352.0751.7266,700
Jul 12, 201952.4052.6452.1052.2251.8770,200
Jul 11, 201952.8452.9752.1452.4352.0875,700
Jul 10, 201953.0953.2452.7652.8752.5151,900
Jul 09, 201952.7753.0252.4052.9852.6245,300
Jul 08, 201952.8153.1152.6452.8452.4856,000
Jul 05, 201952.5652.9451.5852.7552.3954,000
Jul 03, 201952.5953.0652.4652.7952.4339,000
Jul 02, 201952.2452.6451.9252.4152.0666,200
Jul 01, 201952.8052.8051.7552.2351.8875,400
Jun 28, 201951.9452.8851.9452.8152.45755,100
Jun 27, 201951.6552.0451.4652.0451.6969,500
Jun 26, 201952.3652.3651.4851.5051.15113,400
Jun 25, 201952.3752.6851.6252.3652.0168,000
Jun 24, 201952.4052.6051.9152.2051.8581,000
Jun 21, 201952.5852.8452.1152.2951.94153,000
Jun 20, 201952.7552.8551.9952.8552.4965,800
Jun 19, 201951.7352.4751.5652.4752.1170,000
Jun 18, 201951.8952.0751.5251.7751.4283,300
Jun 17, 201951.7451.9551.2051.6351.2842,200
Jun 14, 201951.9852.3651.7151.7251.3750,800
Jun 13, 201952.0252.3151.6751.9051.5564,700
Jun 12, 201951.4351.8751.4251.8451.49110,700
Jun 11, 201951.8952.0351.1751.3951.04103,400
Jun 10, 201952.5252.5251.3051.8851.5397,900
Jun 07, 201952.4153.3552.2452.4852.12114,100
Jun 06, 201951.7452.4951.5352.2251.87105,400
Jun 05, 201951.0851.8550.7751.5451.1978,200
Jun 04, 201950.5050.9949.8750.9550.6165,400
Jun 03, 201949.8050.3249.5050.2349.8968,300
May 31, 201949.2349.6948.6349.6749.3365,900
May 30, 201949.6250.0148.9949.3248.99134,200
May 29, 201950.1150.3749.6049.6249.2869,400
May 28, 201951.0451.2150.1550.2749.93103,400
May 24, 201951.2051.6051.0151.1350.7846,700
May 23, 201951.2351.3550.8351.0050.6557,700
May 22, 201951.2051.4250.5751.2450.8955,900
May 21, 201951.1251.5950.9051.1650.8150,200
May 20, 201951.0051.5050.4351.0650.7172,600
May 17, 201950.9551.2850.8251.0150.6642,200
May 16, 201950.5751.3450.5751.1050.7545,700
May 15, 201950.5150.8250.3850.6850.3451,100
May 14, 201950.7451.2050.4050.5150.1773,200
May 14, 20190.35 Dividend
May 13, 201950.3951.1750.1651.0850.3970,800
May 10, 201950.4550.8850.1650.6449.9593,600
May 09, 201950.3850.6949.9450.4949.8081,700
May 08, 201950.7251.1550.0250.3049.6282,500
May 07, 201952.0153.2050.5650.7050.0181,000
May 06, 201952.2553.1552.2552.3851.6777,100
May 03, 201950.8052.3750.8052.3651.6587,700
May 02, 201950.4950.8750.1050.8150.1294,100
May 01, 201951.3251.3250.3950.4749.7984,200
Apr 30, 201950.9251.3750.7051.3050.6095,000
Apr 29, 201950.9751.1650.6950.8850.1945,400
Apr 26, 201950.8351.2850.8050.9450.2558,600
Apr 25, 201950.6650.9350.2450.7650.0752,300
Apr 24, 201950.5550.9250.2950.7050.01138,600
Apr 23, 201950.1950.8349.8850.4149.7391,600
Apr 22, 201950.2350.5049.7750.1349.4571,800
Apr 18, 201950.5450.8950.4050.5049.8156,600
Apr 17, 201950.5950.8250.3250.5549.8656,000
Apr 16, 201951.0751.1950.3850.5249.8372,500
Apr 15, 201950.6751.1750.6751.0150.3276,100
Apr 12, 201949.5850.6149.2650.5749.88121,200
Apr 11, 201949.4549.8749.3049.4848.8149,200
Apr 10, 201949.8250.1949.2849.4648.7958,500
Apr 09, 201949.6149.9849.4949.7349.0655,800
Apr 08, 201950.0450.0449.4249.7549.0742,900
Apr 05, 201949.1950.2249.1950.1849.50107,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...