T. Rowe Price Small-Cap Stock Fund (OTIIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
56.43
-0.68 (-1.19%)
Dec 27, 2024, 8:00 PM EST
OTIIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | 0.51% |
| Dec 24, 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | 0.83% |
| Dec 23, 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | 1.08% |
| Dec 20, 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | -0.66% |
| Dec 19, 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | -0.32% |
| Dec 18, 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | -3.78% |
| Dec 17, 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | -1.12% |
| Dec 16, 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | 0.51% |
| Dec 13, 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | -13.79% |
| Dec 12, 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | -0.96% |
| Dec 11, 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 60.85 | 0.66% |
| Dec 10, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 60.45 | -0.48% |
| Dec 9, 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 60.74 | 0.91% |
| Dec 6, 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 60.19 | -1.22% |
| Dec 5, 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 60.93 | -0.90% |
| Dec 4, 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 61.49 | 0.35% |
| Dec 3, 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 61.28 | -0.57% |
| Dec 2, 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 61.63 | 0.03% |
| Nov 29, 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 61.61 | 0.17% |
| Nov 27, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 61.51 | 0.07% |
| Nov 26, 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 61.46 | -0.53% |
| Nov 25, 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 61.79 | 1.01% |
| Nov 22, 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 61.17 | 1.66% |
| Nov 21, 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 60.18 | 1.65% |
| Nov 20, 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 59.20 | 0.43% |
| Nov 19, 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 58.94 | 0.66% |
| Nov 18, 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 58.55 | 0.21% |
| Nov 15, 2024 | 66.21 | 66.21 | 66.21 | 66.21 | 58.43 | -1.21% |
| Nov 14, 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 59.14 | -1.11% |
| Nov 13, 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 59.80 | -0.69% |
| Nov 12, 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 60.22 | -1.03% |
| Nov 11, 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 60.85 | 2.04% |
| Nov 8, 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 59.63 | -0.27% |
| Nov 7, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 59.79 | 0.06% |
| Nov 6, 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 59.75 | 4.46% |
| Nov 5, 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 57.20 | 1.63% |
| Nov 4, 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 56.28 | 2.31% |
| Nov 1, 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 55.01 | -1.49% |
| Oct 31, 2024 | 63.28 | 63.28 | 63.28 | 63.28 | 55.84 | -1.56% |
| Oct 30, 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 56.72 | 0.16% |
| Oct 29, 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 56.64 | -0.05% |
| Oct 28, 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 56.66 | 1.20% |
| Oct 25, 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 55.99 | -0.28% |
| Oct 24, 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 56.15 | 0.49% |
| Oct 23, 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 55.88 | -0.55% |
| Oct 22, 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 56.19 | -0.36% |
| Oct 21, 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 56.39 | -1.39% |
| Oct 18, 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 57.18 | -0.15% |
| Oct 17, 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 57.27 | -0.23% |
| Oct 16, 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 57.40 | 1.25% |
| Oct 15, 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 56.70 | -0.05% |
| Oct 14, 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 56.72 | 0.52% |
| Oct 11, 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 56.43 | 1.64% |
| Oct 10, 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 55.52 | -0.58% |
| Oct 9, 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 55.85 | 0.36% |
| Oct 8, 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 55.65 | 0.33% |
| Oct 7, 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 55.46 | -1.10% |
| Oct 4, 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 56.08 | 1.11% |
| Oct 3, 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 55.46 | -0.62% |
| Oct 2, 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 55.81 | -0.02% |
| Oct 1, 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 55.82 | -1.06% |
| Sep 30, 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 56.42 | 0.22% |
| Sep 27, 2024 | 63.79 | 63.79 | 63.79 | 63.79 | 56.29 | 0.36% |
| Sep 26, 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 56.09 | 0.44% |
| Sep 25, 2024 | 63.28 | 63.28 | 63.28 | 63.28 | 55.84 | -0.97% |
| Sep 24, 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 56.39 | 0.20% |
| Sep 23, 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 56.27 | -0.11% |
| Sep 20, 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 56.34 | -0.68% |
| Sep 19, 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 56.72 | 1.56% |
| Sep 18, 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 55.85 | 0.16% |
| Sep 17, 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 55.76 | 0.57% |
| Sep 16, 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 55.45 | 0.42% |
| Sep 13, 2024 | 62.57 | 62.57 | 62.57 | 62.57 | 55.22 | 1.91% |
| Sep 12, 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 54.18 | 0.94% |
| Sep 11, 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 53.68 | 0.46% |
| Sep 10, 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 53.43 | -0.08% |
| Sep 9, 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 53.48 | 0.50% |
| Sep 6, 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 53.21 | -1.66% |
| Sep 5, 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 54.11 | -0.31% |
| Sep 4, 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 54.28 | 0.02% |
| Sep 3, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 54.27 | -2.43% |
| Aug 30, 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 55.62 | 0.75% |
| Aug 29, 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 55.21 | 0.40% |
| Aug 28, 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 54.99 | -0.56% |
| Aug 27, 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 55.30 | -0.44% |
| Aug 26, 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 55.54 | 0.03% |
| Aug 23, 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 55.52 | 2.46% |
| Aug 22, 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 54.19 | -0.82% |
| Aug 21, 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 54.64 | 1.26% |
| Aug 20, 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 53.96 | -0.96% |
| Aug 19, 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 54.48 | 0.95% |
| Aug 16, 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 53.97 | 0.28% |
| Aug 15, 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 53.82 | 1.90% |
| Aug 14, 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 52.82 | -0.12% |
| Aug 13, 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 52.88 | 1.47% |
| Aug 12, 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 52.11 | -0.66% |
| Aug 9, 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 52.45 | 0.24% |
| Aug 8, 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 52.33 | 2.24% |
| Aug 7, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 51.18 | -1.01% |
| Aug 6, 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 51.70 | 1.17% |