NasdaqGS - Delayed Quote USD

Otter Tail Corporation (OTTR)

85.57 -0.13 (-0.15%)
At close: April 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 84.99 85.80 84.38 85.57 85.57 102,200
Apr 24, 2024 84.60 86.00 84.56 85.70 85.70 119,000
Apr 23, 2024 83.96 85.46 83.75 85.04 85.04 171,700
Apr 22, 2024 84.48 84.87 83.78 84.28 84.28 115,700
Apr 19, 2024 82.19 84.41 82.19 84.25 84.25 189,900
Apr 18, 2024 82.26 83.17 81.82 82.29 82.29 137,100
Apr 17, 2024 83.81 84.17 82.04 82.13 82.13 122,500
Apr 16, 2024 82.44 83.21 81.65 83.10 83.10 147,000
Apr 15, 2024 82.77 83.60 82.56 83.02 83.02 187,500
Apr 12, 2024 82.62 83.52 82.49 83.01 83.01 158,000
Apr 11, 2024 83.14 83.58 82.79 82.93 82.93 131,500
Apr 10, 2024 82.62 83.36 81.88 82.89 82.89 220,100
Apr 9, 2024 86.92 87.62 84.10 84.46 84.46 224,800
Apr 8, 2024 86.55 88.00 86.04 87.39 87.39 221,800
Apr 5, 2024 84.80 86.24 84.50 86.15 86.15 165,800
Apr 4, 2024 85.77 86.12 84.74 85.29 85.29 213,600
Apr 3, 2024 84.41 85.91 84.41 85.21 85.21 178,600
Apr 2, 2024 85.07 85.75 84.06 85.02 85.02 225,900
Apr 1, 2024 86.44 86.58 85.18 85.81 85.81 194,100
Mar 28, 2024 85.15 87.01 85.14 86.40 86.40 486,000
Mar 27, 2024 82.93 85.26 82.65 85.15 85.15 1,585,300
Mar 26, 2024 81.84 82.92 81.19 82.17 82.17 485,500
Mar 25, 2024 81.37 82.32 81.18 82.08 82.08 188,500
Mar 22, 2024 81.04 81.65 80.73 81.01 81.01 206,200
Mar 21, 2024 82.01 82.02 80.85 81.27 81.27 190,800
Mar 20, 2024 80.35 81.96 80.08 81.58 81.58 168,500
Mar 19, 2024 80.00 81.14 80.00 80.35 80.35 255,000
Mar 18, 2024 80.63 81.74 80.14 80.31 80.31 269,400
Mar 15, 2024 80.88 82.17 80.58 80.84 80.84 527,400
Mar 14, 2024 81.90 81.90 80.07 81.41 81.41 283,300
Mar 13, 2024 82.15 83.09 81.21 81.90 81.90 352,200
Mar 12, 2024 82.92 83.51 81.67 82.11 82.11 210,700
Mar 11, 2024 84.50 84.93 82.77 83.25 83.25 257,600
Mar 8, 2024 85.39 86.86 84.79 84.99 84.99 227,400
Mar 7, 2024 85.80 86.59 84.48 85.34 85.34 263,900
Mar 6, 2024 87.37 87.97 85.55 85.63 85.63 327,600
Mar 5, 2024 89.23 89.94 86.20 86.37 86.37 200,500
Mar 4, 2024 89.48 90.60 88.74 89.77 89.77 189,400
Mar 1, 2024 90.54 90.54 88.63 89.68 89.68 189,000
Feb 29, 2024 89.56 91.08 89.56 90.46 90.46 282,600
Feb 28, 2024 86.70 88.87 86.61 88.80 88.80 161,300
Feb 27, 2024 87.61 88.45 86.98 87.55 87.55 159,000
Feb 26, 2024 85.75 87.95 85.56 87.50 87.50 288,800
Feb 23, 2024 86.52 87.27 85.62 86.22 86.22 179,100
Feb 22, 2024 87.71 87.72 85.33 86.36 86.36 383,800
Feb 21, 2024 88.58 89.62 87.81 88.18 88.18 209,200
Feb 20, 2024 89.11 90.51 87.95 88.98 88.98 278,400
Feb 16, 2024 90.19 90.93 88.77 90.17 90.17 434,400
Feb 15, 2024 88.45 90.90 87.08 90.63 90.63 318,900
Feb 14, 2024 0.47 Dividend
Feb 14, 2024 90.69 91.81 85.00 87.55 87.55 535,800
Feb 13, 2024 91.70 92.95 86.67 89.18 88.71 783,900
Feb 12, 2024 97.70 99.49 97.49 98.85 98.33 301,300
Feb 9, 2024 96.00 98.62 95.70 98.10 97.59 354,500
Feb 8, 2024 94.20 95.58 93.57 95.52 95.02 172,600
Feb 7, 2024 94.86 95.99 94.13 94.81 94.31 209,900
Feb 6, 2024 92.60 94.46 92.21 94.14 93.65 194,900
Feb 5, 2024 91.74 93.08 90.97 92.21 91.73 165,600
Feb 2, 2024 92.76 93.38 90.93 92.88 92.39 207,500
Feb 1, 2024 90.54 93.99 90.04 93.93 93.44 266,700
Jan 31, 2024 91.06 91.79 90.18 90.42 89.95 274,400
Jan 30, 2024 90.50 92.42 89.21 91.20 90.72 325,600
Jan 29, 2024 88.67 91.58 88.24 90.89 90.41 250,500
Jan 26, 2024 88.59 89.01 87.89 88.39 87.93 227,500
Jan 25, 2024 87.19 88.65 87.01 88.49 88.03 180,900
Jan 24, 2024 88.61 88.61 86.60 86.66 86.21 177,900
Jan 23, 2024 88.20 88.36 87.03 87.78 87.32 194,600
Jan 22, 2024 86.56 87.87 86.56 87.52 87.06 310,100
Jan 19, 2024 84.77 85.98 83.64 85.93 85.48 209,200
Jan 18, 2024 84.46 85.05 83.59 84.25 83.81 256,700
Jan 17, 2024 81.48 83.92 81.00 83.85 83.41 214,100
Jan 16, 2024 82.39 83.04 82.07 82.44 82.01 179,700
Jan 12, 2024 83.28 83.45 82.57 83.01 82.57 106,800
Jan 11, 2024 84.95 85.38 82.29 82.51 82.08 264,600
Jan 10, 2024 85.06 85.65 84.42 85.03 84.58 126,200
Jan 9, 2024 85.24 85.32 83.76 85.14 84.69 165,800
Jan 8, 2024 84.16 86.35 83.91 86.06 85.61 150,300
Jan 5, 2024 83.96 85.08 83.08 83.94 83.50 182,100
Jan 4, 2024 85.15 85.76 84.49 84.69 84.25 143,500
Jan 3, 2024 85.67 86.09 84.61 84.99 84.54 177,500
Jan 2, 2024 84.68 86.09 84.04 85.68 85.23 190,400
Dec 29, 2023 85.62 85.91 84.64 84.97 84.52 234,300
Dec 28, 2023 86.96 88.46 85.47 85.62 85.17 231,300
Dec 27, 2023 88.35 88.64 87.02 87.35 86.89 193,900
Dec 26, 2023 87.56 88.90 87.32 88.32 87.86 475,900
Dec 22, 2023 86.93 88.42 86.74 87.52 87.06 208,500
Dec 21, 2023 84.12 86.54 84.12 86.11 85.66 276,600
Dec 20, 2023 83.48 85.42 82.80 83.76 83.32 506,500
Dec 19, 2023 81.09 83.94 80.63 83.53 83.09 320,900
Dec 18, 2023 79.28 80.51 78.68 80.51 80.09 228,100
Dec 15, 2023 78.67 79.54 77.85 78.89 78.48 737,000
Dec 14, 2023 79.43 80.19 77.86 78.36 77.95 238,000
Dec 13, 2023 76.83 78.55 76.05 78.44 78.03 283,200
Dec 12, 2023 76.41 77.05 75.33 76.71 76.31 149,800
Dec 11, 2023 75.70 77.01 75.15 76.83 76.43 189,400
Dec 8, 2023 76.44 77.33 75.65 75.96 75.56 196,800
Dec 7, 2023 76.92 77.21 75.82 76.41 76.01 216,600
Dec 6, 2023 76.70 77.79 76.37 77.16 76.76 190,300
Dec 5, 2023 77.27 77.27 75.47 76.22 75.82 214,500
Dec 4, 2023 76.27 77.57 76.19 77.20 76.79 218,200
Dec 1, 2023 75.98 77.29 75.84 76.82 76.42 190,000
Nov 30, 2023 74.56 76.58 74.29 76.31 75.91 221,100
Nov 29, 2023 75.47 75.74 74.10 74.54 74.15 210,300
Nov 28, 2023 75.22 75.91 74.50 74.73 74.34 96,400
Nov 27, 2023 76.47 76.55 75.38 75.42 75.02 109,200
Nov 24, 2023 76.10 76.99 75.93 76.65 76.25 60,600
Nov 22, 2023 75.58 76.20 75.06 75.74 75.34 157,700
Nov 21, 2023 76.91 77.49 75.29 75.36 74.96 271,000
Nov 20, 2023 78.48 78.48 76.91 77.10 76.70 153,500
Nov 17, 2023 79.18 79.56 78.39 78.71 78.30 186,800
Nov 16, 2023 78.89 79.55 78.19 78.38 77.97 87,900
Nov 15, 2023 79.58 80.53 78.55 78.77 78.36 146,900
Nov 14, 2023 0.44 Dividend
Nov 14, 2023 79.00 79.87 78.61 79.58 79.16 180,200
Nov 13, 2023 77.26 78.19 76.85 77.08 76.24 116,700
Nov 10, 2023 76.23 77.68 75.65 77.64 76.79 144,700
Nov 9, 2023 76.64 77.10 75.74 76.02 75.19 120,000
Nov 8, 2023 80.69 80.69 75.74 76.10 75.27 255,800
Nov 7, 2023 81.23 81.74 80.33 80.66 79.78 170,900
Nov 6, 2023 82.90 82.90 81.47 81.58 80.69 209,100
Nov 3, 2023 82.68 83.70 82.34 82.89 81.99 206,000
Nov 2, 2023 79.90 81.32 78.52 81.24 80.35 210,700
Nov 1, 2023 77.06 79.80 76.90 79.52 78.65 315,500
Oct 31, 2023 75.13 80.07 74.96 76.94 76.10 474,400
Oct 30, 2023 70.74 71.04 69.49 69.76 69.00 222,800
Oct 27, 2023 71.37 71.69 69.81 70.38 69.61 353,400
Oct 26, 2023 70.42 71.69 70.06 71.15 70.37 238,000
Oct 25, 2023 70.29 70.69 69.79 70.52 69.75 328,500
Oct 24, 2023 70.91 70.97 68.96 70.53 69.76 320,200
Oct 23, 2023 70.29 71.43 70.23 70.25 69.48 367,700
Oct 20, 2023 71.70 71.72 69.54 70.30 69.53 337,200
Oct 19, 2023 73.41 73.56 71.45 71.60 70.82 163,700
Oct 18, 2023 75.11 75.48 73.13 73.41 72.61 168,000
Oct 17, 2023 74.98 76.17 74.88 75.13 74.31 209,000
Oct 16, 2023 75.19 75.54 74.70 75.22 74.40 138,200
Oct 13, 2023 76.06 76.54 74.38 74.49 73.68 114,300
Oct 12, 2023 76.18 76.18 75.04 75.87 75.04 98,300
Oct 11, 2023 75.41 76.34 74.83 76.18 75.35 168,700
Oct 10, 2023 75.74 76.52 74.96 75.05 74.23 159,400
Oct 9, 2023 74.18 76.10 73.71 75.36 74.54 139,100
Oct 6, 2023 73.88 74.76 72.98 74.30 73.49 199,500
Oct 5, 2023 74.37 75.36 74.05 74.13 73.32 215,700
Oct 4, 2023 74.43 75.09 73.88 74.86 74.04 178,600
Oct 3, 2023 73.46 74.89 73.06 74.42 73.61 228,700
Oct 2, 2023 75.62 75.62 72.88 73.88 73.07 325,700
Sep 29, 2023 78.44 78.53 75.42 75.92 75.09 270,000
Sep 28, 2023 78.92 79.80 77.73 77.93 77.08 318,900
Sep 27, 2023 77.26 79.89 77.26 79.05 78.19 299,600
Sep 26, 2023 76.06 77.48 75.00 77.04 76.20 267,500
Sep 25, 2023 76.75 76.99 75.92 76.18 75.35 117,200
Sep 22, 2023 77.22 77.86 76.88 76.95 76.11 126,300
Sep 21, 2023 78.29 78.70 77.16 77.16 76.32 127,000
Sep 20, 2023 79.52 79.99 78.65 78.80 77.94 149,100
Sep 19, 2023 78.89 79.66 78.62 79.26 78.40 159,900
Sep 18, 2023 76.65 78.59 76.59 78.56 77.70 188,600
Sep 15, 2023 76.71 76.76 75.39 76.39 75.56 787,700
Sep 14, 2023 76.51 77.66 76.02 76.75 75.91 241,600
Sep 13, 2023 75.78 76.55 75.65 75.94 75.11 192,900
Sep 12, 2023 75.23 76.32 75.23 76.01 75.18 205,300
Sep 11, 2023 75.56 76.55 74.62 75.30 74.48 248,000
Sep 8, 2023 75.54 76.42 74.67 75.64 74.82 222,300
Sep 7, 2023 78.96 78.96 74.65 75.50 74.68 551,000
Sep 6, 2023 80.95 82.21 78.81 78.89 78.03 410,800
Sep 5, 2023 82.00 82.15 77.41 80.73 79.85 233,700
Sep 1, 2023 83.02 83.42 81.94 82.33 81.43 175,700
Aug 31, 2023 83.78 84.22 82.22 82.37 81.47 160,200
Aug 30, 2023 83.78 84.33 83.23 83.78 82.87 144,900
Aug 29, 2023 83.41 83.90 82.92 83.89 82.98 134,000
Aug 28, 2023 83.76 84.79 83.07 83.23 82.32 92,600
Aug 25, 2023 82.14 84.16 82.13 83.70 82.79 113,200
Aug 24, 2023 81.78 82.97 81.78 82.14 81.24 227,700
Aug 23, 2023 82.64 82.71 81.39 81.55 80.66 300,100
Aug 22, 2023 82.30 83.00 82.27 82.45 81.55 152,400
Aug 21, 2023 82.76 82.98 81.54 82.36 81.46 181,300
Aug 18, 2023 83.99 84.18 82.75 83.02 82.12 203,100
Aug 17, 2023 86.73 86.73 84.11 84.20 83.28 210,500
Aug 16, 2023 88.15 88.44 86.83 86.83 85.88 194,600
Aug 15, 2023 90.29 90.54 87.93 88.11 87.15 103,200
Aug 14, 2023 0.44 Dividend
Aug 14, 2023 91.26 91.26 89.02 90.72 89.73 133,400
Aug 11, 2023 91.63 92.25 90.14 91.80 90.37 98,700
Aug 10, 2023 90.92 91.92 90.92 91.63 90.20 192,000
Aug 9, 2023 92.00 92.33 90.11 90.95 89.53 151,300
Aug 8, 2023 90.32 92.74 89.98 92.48 91.04 151,600
Aug 7, 2023 89.68 91.13 88.47 90.93 89.51 162,500
Aug 4, 2023 89.45 90.84 88.98 89.68 88.28 148,400
Aug 3, 2023 89.70 89.80 87.80 89.37 87.97 184,400
Aug 2, 2023 88.86 90.55 88.03 89.67 88.27 285,800
Aug 1, 2023 86.00 89.53 85.19 88.78 87.39 495,700
Jul 31, 2023 80.90 81.74 80.28 81.01 79.74 265,100
Jul 28, 2023 82.03 82.59 80.14 80.88 79.62 225,500
Jul 27, 2023 83.57 83.59 81.22 81.85 80.57 231,300
Jul 26, 2023 83.87 84.53 83.20 83.55 82.24 224,100
Jul 25, 2023 83.94 84.27 83.50 84.21 82.89 124,600
Jul 24, 2023 84.31 84.83 83.59 84.58 83.26 100,500
Jul 21, 2023 84.83 84.97 83.89 84.07 82.76 132,400
Jul 20, 2023 84.36 84.50 83.71 84.42 83.10 127,700
Jul 19, 2023 83.67 84.30 83.33 83.94 82.63 130,700
Jul 18, 2023 82.50 83.71 82.46 83.54 82.24 150,100
Jul 17, 2023 81.48 82.97 80.97 82.53 81.24 143,500
Jul 14, 2023 81.25 81.49 80.43 81.40 80.13 93,700
Jul 13, 2023 80.98 81.39 80.51 81.11 79.84 118,600
Jul 12, 2023 80.00 81.26 79.71 80.82 79.56 140,500
Jul 11, 2023 78.80 79.75 78.70 79.67 78.43 107,600
Jul 10, 2023 77.56 79.15 77.56 78.41 77.19 131,700
Jul 7, 2023 77.59 78.35 77.17 77.56 76.35 136,200
Jul 6, 2023 77.97 77.97 76.90 77.59 76.38 108,900
Jul 5, 2023 78.49 79.47 78.12 78.56 77.33 160,900
Jul 3, 2023 78.84 79.60 78.47 78.89 77.66 100,600
Jun 30, 2023 78.18 79.68 77.67 78.96 77.73 289,200
Jun 29, 2023 76.22 78.33 76.17 77.84 76.62 149,000
Jun 28, 2023 75.63 76.22 74.94 76.22 75.03 109,900
Jun 27, 2023 74.54 75.89 74.54 75.56 74.38 100,400
Jun 26, 2023 73.90 74.96 73.88 74.43 73.27 127,200
Jun 23, 2023 75.09 75.95 73.71 73.90 72.75 463,900
Jun 22, 2023 76.66 76.66 74.76 75.22 74.05 143,600
Jun 21, 2023 75.16 76.37 74.51 76.29 75.10 127,900
Jun 20, 2023 75.85 76.50 75.22 75.47 74.29 157,500
Jun 16, 2023 76.21 76.26 74.88 75.74 74.56 604,300
Jun 15, 2023 75.46 76.02 74.81 75.44 74.26 162,200
Jun 14, 2023 77.93 78.23 75.38 75.60 74.42 179,700
Jun 13, 2023 76.50 77.99 76.48 77.73 76.52 158,000
Jun 12, 2023 77.55 77.92 76.78 77.17 75.96 146,700
Jun 9, 2023 77.28 77.64 76.63 77.61 76.40 119,000
Jun 8, 2023 77.24 77.48 76.38 76.99 75.79 155,200
Jun 7, 2023 75.22 78.06 74.84 77.19 75.98 238,100
Jun 6, 2023 72.42 75.05 72.16 74.82 73.65 201,900
Jun 5, 2023 75.09 75.33 72.55 72.62 71.49 220,700
Jun 2, 2023 73.42 75.62 73.13 75.48 74.30 253,100
Jun 1, 2023 74.25 74.25 73.08 73.44 72.29 169,100
May 31, 2023 75.29 75.65 74.09 74.21 73.05 197,300
May 30, 2023 74.79 75.42 74.44 75.25 74.07 154,700
May 26, 2023 74.79 75.07 74.23 74.79 73.62 163,500
May 25, 2023 76.62 76.80 74.81 74.94 73.77 165,300
May 24, 2023 77.35 77.63 76.69 76.88 75.68 194,600
May 23, 2023 76.27 77.86 76.17 77.28 76.07 123,600
May 22, 2023 76.55 76.76 75.66 76.61 75.41 134,200
May 19, 2023 76.41 76.64 75.46 76.17 74.98 208,700
May 18, 2023 75.80 76.22 75.12 75.75 74.57 279,600
May 17, 2023 77.28 77.30 75.90 76.01 74.82 261,500
May 16, 2023 77.50 77.80 76.90 77.12 75.92 105,100
May 15, 2023 77.77 77.91 76.81 77.45 76.24 120,000
May 12, 2023 0.44 Dividend
May 12, 2023 77.65 77.98 77.00 77.60 76.39 88,900
May 11, 2023 78.39 78.64 77.42 77.74 76.09 112,700
May 10, 2023 78.85 79.08 77.38 78.74 77.07 100,900
May 9, 2023 78.31 78.82 78.12 78.31 76.65 119,500
May 8, 2023 78.50 78.91 77.67 78.46 76.80 107,200
May 5, 2023 77.40 78.94 77.26 78.50 76.84 156,800
May 4, 2023 76.83 77.71 75.37 77.20 75.57 239,600
May 3, 2023 75.60 77.59 75.42 76.79 75.16 357,300
May 2, 2023 74.00 77.54 73.56 77.14 75.51 447,200
May 1, 2023 71.62 73.06 71.62 72.52 70.99 219,100
Apr 28, 2023 71.61 72.86 71.61 71.95 70.43 133,400
Apr 27, 2023 71.10 72.10 70.04 71.79 70.27 138,100
Apr 26, 2023 72.35 72.35 70.76 70.87 69.37 162,900

Related Tickers

NWE NorthWestern Energy Group, Inc.
49.91
-1.38%
 
ALE ALLETE, Inc.
59.57
-0.65%
 
UTL Unitil Corporation
50.49
-0.61%
 
AES The AES Corporation
17.13
-1.38%
 
SRE Sempra
71.98
-0.08%
 
ELP Companhia Paranaense de Energia - COPEL
7.00
-0.99%
 
AVA Avista Corporation
35.58
-0.59%
 
BIP-PB Brookfield Infrastructure Partners L.P.
17.32
+0.46%
 
MNTK Montauk Renewables, Inc.
3.7900
+1.61%
 
BIP Brookfield Infrastructure Partners L.P.
27.36
-1.33%