Otter Tail Corporation (OTTR)
NASDAQ: OTTR · Real-Time Price · USD
80.89
+1.24 (1.55%)
Nov 21, 2024, 2:04 PM EST - Market open
Otter Tail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 79.60 | 79.93 | 78.65 | 79.65 | 79.65 | -0.43% | 120,660 |
| Nov 19, 2024 | 79.54 | 80.05 | 78.93 | 79.99 | 79.99 | -0.12% | 151,251 |
| Nov 18, 2024 | 80.45 | 80.98 | 79.78 | 80.09 | 80.09 | -0.37% | 152,025 |
| Nov 15, 2024 | 79.81 | 81.18 | 79.05 | 80.38 | 80.38 | 0.93% | 226,804 |
| Nov 14, 2024 | 80.95 | 81.64 | 79.21 | 79.64 | 79.18 | -0.83% | 181,983 |
| Nov 13, 2024 | 80.54 | 80.60 | 79.49 | 80.31 | 79.85 | 0.56% | 180,079 |
| Nov 12, 2024 | 81.23 | 81.42 | 79.52 | 79.86 | 79.40 | -1.93% | 181,358 |
| Nov 11, 2024 | 79.97 | 82.05 | 79.70 | 81.43 | 80.96 | 3.00% | 250,123 |
| Nov 8, 2024 | 82.52 | 82.58 | 78.30 | 79.06 | 78.60 | -4.16% | 608,343 |
| Nov 7, 2024 | 85.40 | 85.86 | 81.77 | 82.49 | 82.01 | -3.54% | 372,110 |
| Nov 6, 2024 | 85.47 | 88.36 | 84.94 | 85.52 | 85.03 | 4.87% | 658,589 |
| Nov 5, 2024 | 74.15 | 82.99 | 73.43 | 81.55 | 81.08 | 3.85% | 548,193 |
| Nov 4, 2024 | 77.68 | 79.36 | 77.52 | 78.53 | 78.08 | 0.56% | 206,243 |
| Nov 1, 2024 | 78.97 | 79.19 | 77.95 | 78.09 | 77.64 | -0.55% | 181,029 |
| Oct 31, 2024 | 79.04 | 79.90 | 78.52 | 78.52 | 78.07 | -0.66% | 198,527 |
| Oct 30, 2024 | 79.41 | 80.42 | 79.00 | 79.04 | 78.58 | -0.35% | 169,354 |
| Oct 29, 2024 | 79.39 | 79.52 | 78.30 | 79.32 | 78.86 | -0.54% | 141,914 |
| Oct 28, 2024 | 79.57 | 80.24 | 79.57 | 79.75 | 79.29 | 1.14% | 143,599 |
| Oct 25, 2024 | 78.97 | 79.78 | 78.61 | 78.85 | 78.39 | 0.84% | 252,461 |
| Oct 24, 2024 | 77.67 | 78.30 | 77.01 | 78.19 | 77.74 | 0.72% | 227,513 |
| Oct 23, 2024 | 76.75 | 77.71 | 76.65 | 77.63 | 77.18 | 0.73% | 226,407 |
| Oct 22, 2024 | 77.87 | 78.50 | 76.89 | 77.07 | 76.62 | -1.07% | 147,226 |
| Oct 21, 2024 | 79.00 | 79.00 | 76.96 | 77.90 | 77.45 | -0.84% | 217,895 |
| Oct 18, 2024 | 79.70 | 80.00 | 78.55 | 78.56 | 78.11 | -1.19% | 577,558 |
| Oct 17, 2024 | 78.96 | 79.76 | 78.67 | 79.51 | 79.05 | 0.84% | 236,948 |
| Oct 16, 2024 | 79.35 | 80.40 | 78.69 | 78.85 | 78.39 | 0.29% | 325,119 |
| Oct 15, 2024 | 78.02 | 79.58 | 78.01 | 78.62 | 78.17 | 0.06% | 352,902 |
| Oct 14, 2024 | 77.47 | 79.22 | 77.13 | 78.57 | 78.12 | 2.21% | 257,118 |
| Oct 11, 2024 | 75.80 | 77.47 | 75.12 | 76.87 | 76.43 | 1.67% | 264,741 |
| Oct 10, 2024 | 74.72 | 76.23 | 74.09 | 75.61 | 75.17 | 0.31% | 258,369 |
| Oct 9, 2024 | 74.50 | 75.70 | 74.10 | 75.38 | 74.94 | 0.86% | 345,449 |
| Oct 8, 2024 | 75.90 | 75.90 | 74.38 | 74.74 | 74.31 | -1.57% | 248,364 |
| Oct 7, 2024 | 77.31 | 77.52 | 75.69 | 75.93 | 75.49 | -2.33% | 277,461 |
| Oct 4, 2024 | 77.82 | 78.31 | 77.12 | 77.74 | 77.29 | 0.88% | 200,613 |
| Oct 3, 2024 | 77.51 | 77.85 | 76.74 | 77.06 | 76.61 | -0.87% | 178,250 |
| Oct 2, 2024 | 77.97 | 79.16 | 77.41 | 77.74 | 77.29 | -0.33% | 164,545 |
| Oct 1, 2024 | 77.83 | 78.25 | 76.80 | 78.00 | 77.55 | -0.20% | 178,086 |
| Sep 30, 2024 | 77.64 | 78.48 | 77.27 | 78.16 | 77.71 | 0.06% | 172,763 |
| Sep 27, 2024 | 78.03 | 78.88 | 77.75 | 78.11 | 77.66 | 0.79% | 177,882 |
| Sep 26, 2024 | 79.24 | 79.24 | 77.29 | 77.50 | 77.05 | -1.08% | 246,534 |
| Sep 25, 2024 | 79.82 | 80.30 | 78.34 | 78.35 | 77.90 | -1.74% | 283,298 |
| Sep 24, 2024 | 79.14 | 81.17 | 78.74 | 79.74 | 79.28 | 0.54% | 261,172 |
| Sep 23, 2024 | 79.53 | 79.87 | 78.91 | 79.31 | 78.85 | - | 140,109 |
| Sep 20, 2024 | 80.00 | 80.50 | 78.42 | 79.31 | 78.85 | -0.80% | 776,649 |
| Sep 19, 2024 | 80.22 | 80.87 | 79.18 | 79.95 | 79.49 | 1.40% | 298,073 |
| Sep 18, 2024 | 79.98 | 81.45 | 78.71 | 78.85 | 78.39 | -1.77% | 198,624 |
| Sep 17, 2024 | 79.89 | 81.38 | 79.10 | 80.27 | 79.81 | 1.48% | 260,446 |
| Sep 16, 2024 | 79.19 | 79.27 | 78.46 | 79.10 | 78.64 | 0.39% | 207,755 |
| Sep 13, 2024 | 77.90 | 79.24 | 77.73 | 78.79 | 78.33 | 2.26% | 154,583 |
| Sep 12, 2024 | 76.22 | 77.98 | 75.53 | 77.05 | 76.60 | 2.01% | 195,347 |
| Sep 11, 2024 | 76.02 | 76.81 | 74.89 | 75.53 | 75.09 | -1.00% | 356,113 |
| Sep 10, 2024 | 77.93 | 78.94 | 75.64 | 76.29 | 75.85 | -1.95% | 524,383 |
| Sep 9, 2024 | 77.47 | 78.70 | 77.23 | 77.81 | 77.36 | 0.34% | 295,833 |
| Sep 6, 2024 | 78.45 | 78.80 | 77.41 | 77.55 | 77.10 | -0.81% | 172,533 |
| Sep 5, 2024 | 80.84 | 80.86 | 77.98 | 78.18 | 77.73 | -3.09% | 247,013 |
| Sep 4, 2024 | 81.21 | 81.90 | 80.02 | 80.67 | 80.20 | -0.70% | 243,901 |
| Sep 3, 2024 | 83.77 | 83.96 | 81.05 | 81.24 | 80.77 | -3.91% | 260,024 |
| Aug 30, 2024 | 84.04 | 85.16 | 83.45 | 84.55 | 84.06 | 1.26% | 197,577 |
| Aug 29, 2024 | 85.04 | 85.22 | 83.15 | 83.50 | 83.02 | -1.43% | 266,323 |
| Aug 28, 2024 | 86.45 | 87.29 | 83.21 | 84.71 | 84.22 | -2.43% | 467,601 |
| Aug 27, 2024 | 91.72 | 91.72 | 86.76 | 86.82 | 86.32 | -5.65% | 265,160 |
| Aug 26, 2024 | 91.43 | 92.51 | 91.11 | 92.02 | 91.49 | 1.24% | 175,378 |
| Aug 23, 2024 | 87.37 | 91.10 | 87.00 | 90.89 | 90.36 | 4.46% | 179,552 |
| Aug 22, 2024 | 88.02 | 88.05 | 86.64 | 87.01 | 86.51 | -1.02% | 89,401 |
| Aug 21, 2024 | 86.81 | 88.09 | 86.02 | 87.91 | 87.40 | 1.77% | 74,731 |
| Aug 20, 2024 | 87.90 | 87.96 | 85.99 | 86.38 | 85.88 | -2.22% | 132,420 |
| Aug 19, 2024 | 88.88 | 88.91 | 87.91 | 88.34 | 87.83 | -0.57% | 95,498 |
| Aug 16, 2024 | 88.46 | 89.72 | 88.22 | 88.85 | 88.34 | 0.44% | 164,647 |
| Aug 15, 2024 | 89.20 | 90.54 | 87.10 | 88.46 | 87.95 | 0.89% | 197,928 |
| Aug 14, 2024 | 89.64 | 89.64 | 87.06 | 87.68 | 86.72 | -1.77% | 180,039 |
| Aug 13, 2024 | 88.77 | 90.29 | 88.00 | 89.26 | 88.28 | 1.33% | 130,303 |
| Aug 12, 2024 | 90.45 | 90.45 | 87.95 | 88.09 | 87.12 | -2.75% | 120,560 |
| Aug 9, 2024 | 90.68 | 90.81 | 89.45 | 90.58 | 89.58 | 0.09% | 163,385 |
| Aug 8, 2024 | 89.93 | 92.01 | 89.28 | 90.50 | 89.50 | 2.04% | 166,978 |
| Aug 7, 2024 | 91.22 | 92.99 | 88.20 | 88.69 | 87.71 | -1.71% | 279,317 |
| Aug 6, 2024 | 95.10 | 96.79 | 89.35 | 90.23 | 89.24 | -2.10% | 375,035 |
| Aug 5, 2024 | 91.44 | 92.98 | 90.28 | 92.17 | 91.16 | -1.82% | 317,085 |
| Aug 2, 2024 | 92.62 | 94.76 | 92.62 | 93.88 | 92.85 | -1.81% | 144,916 |
| Aug 1, 2024 | 96.99 | 97.41 | 93.39 | 95.61 | 94.56 | -1.35% | 175,043 |
| Jul 31, 2024 | 96.60 | 98.05 | 95.13 | 96.92 | 95.85 | 0.47% | 176,170 |
| Jul 30, 2024 | 97.20 | 97.20 | 95.74 | 96.47 | 95.41 | -0.23% | 147,731 |
| Jul 29, 2024 | 100.38 | 100.52 | 95.78 | 96.69 | 95.63 | -3.76% | 173,046 |
| Jul 26, 2024 | 98.59 | 100.84 | 97.96 | 100.47 | 99.36 | 3.11% | 344,723 |
| Jul 25, 2024 | 94.17 | 97.69 | 94.01 | 97.44 | 96.37 | 3.66% | 212,537 |
| Jul 24, 2024 | 95.48 | 97.27 | 93.67 | 94.00 | 92.97 | -2.35% | 325,551 |
| Jul 23, 2024 | 93.88 | 96.30 | 93.39 | 96.26 | 95.20 | 2.22% | 220,088 |
| Jul 22, 2024 | 92.74 | 94.46 | 92.00 | 94.17 | 93.13 | 1.53% | 122,325 |
| Jul 19, 2024 | 93.11 | 94.25 | 92.73 | 92.75 | 91.73 | 0.15% | 186,894 |
| Jul 18, 2024 | 93.56 | 93.84 | 92.20 | 92.61 | 91.59 | -1.64% | 143,592 |
| Jul 17, 2024 | 94.03 | 95.83 | 93.50 | 94.15 | 93.11 | -0.16% | 178,124 |
| Jul 16, 2024 | 89.15 | 94.39 | 89.15 | 94.30 | 93.26 | 6.30% | 259,204 |
| Jul 15, 2024 | 88.06 | 88.88 | 86.94 | 88.71 | 87.73 | 1.01% | 184,055 |
| Jul 12, 2024 | 87.83 | 88.64 | 87.69 | 87.82 | 86.85 | 0.68% | 132,492 |
| Jul 11, 2024 | 87.08 | 87.51 | 86.47 | 87.23 | 86.27 | 2.05% | 287,850 |
| Jul 10, 2024 | 84.63 | 85.54 | 83.65 | 85.48 | 84.54 | 1.68% | 125,154 |
| Jul 9, 2024 | 85.65 | 85.92 | 83.94 | 84.07 | 83.14 | -2.13% | 137,947 |
| Jul 8, 2024 | 86.12 | 86.88 | 85.43 | 85.90 | 84.95 | 0.12% | 140,691 |
| Jul 5, 2024 | 86.69 | 86.69 | 85.31 | 85.80 | 84.86 | -1.05% | 144,844 |
| Jul 3, 2024 | 87.17 | 87.69 | 86.33 | 86.71 | 85.76 | -0.13% | 86,111 |
| Jul 2, 2024 | 86.22 | 87.22 | 86.15 | 86.82 | 85.86 | 0.60% | 175,050 |