Otelco Inc. Class A Common Stockのデータ

Otelco Inc. Class A Common Stockの基本情報

名前 Otelco Inc. Class A Common Stock
ティッカー OTEL
国 United States
上場年 nan
セクター Public Utilities

Otelco Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.59 11.53 11.53 11.55 1200.0 11.55
2021-02-12 11.62 11.55 11.62 11.55 1500.0 11.55
2021-02-11 11.62 11.57 11.62 11.57 3700.0 11.57
2021-02-10 11.57 11.4 11.4 11.53 1400.0 11.53
2021-02-09 11.62 11.4 11.61 11.6 24200.0 11.6
2021-02-08 11.61 11.61 11.61 11.61 0.0 11.61
2021-02-05 11.62 11.6 11.6 11.61 6500.0 11.61
2021-02-04 11.61 11.58 11.61 11.58 6200.0 11.58
2021-02-03 11.6 11.6 11.6 11.6 400.0 11.6
2021-02-02 11.61 11.59 11.59 11.6 2100.0 11.6
2021-02-01 11.6 11.5 11.5 11.6 3600.0 11.6
2021-01-29 11.62 11.61 11.62 11.61 800.0 11.61
2021-01-28 11.62 11.62 11.62 11.62 400.0 11.62
2021-01-27 11.62 11.61 11.62 11.61 900.0 11.61
2021-01-26 11.64 11.63 11.63 11.64 53100.0 11.64
2021-01-25 11.61 11.61 11.61 11.61 10000.0 11.61
2021-01-22 11.61 11.61 11.61 11.61 100.0 11.61
2021-01-21 11.65 11.61 11.62 11.61 6100.0 11.61
2021-01-20 11.63 11.61 11.61 11.63 4000.0 11.63
2021-01-19 11.64 11.61 11.64 11.63 2000.0 11.63
2021-01-15 11.65 11.6 11.6 11.65 3600.0 11.65
2021-01-14 11.6 11.59 11.59 11.59 800.0 11.59
2021-01-13 11.61 11.54 11.54 11.61 600.0 11.61
2021-01-12 11.6 11.56 11.56 11.6 3200.0 11.6
2021-01-11 11.52 11.5 11.5 11.52 400.0 11.52
2021-01-08 11.52 11.52 11.52 11.52 600.0 11.52
2021-01-07 11.52 11.52 11.52 11.52 100.0 11.52
2021-01-06 11.5 11.5 11.5 11.5 200.0 11.5
2021-01-05 11.5 11.47 11.5 11.47 700.0 11.47
2021-01-04 11.47 11.45 11.46 11.47 1300.0 11.47
2020-12-31 11.59 11.46 11.46 11.55 4200.0 11.55
2020-12-30 11.45 11.45 11.45 11.45 0.0 11.45
2020-12-29 11.45 11.45 11.45 11.45 0.0 11.45
2020-12-28 11.5 11.44 11.44 11.45 1800.0 11.45
2020-12-24 11.45 11.44 11.45 11.45 2000.0 11.45
2020-12-23 11.54 11.45 11.46 11.54 4500.0 11.54
2020-12-22 11.46 11.44 11.44 11.45 5700.0 11.45
2020-12-21 11.44 11.44 11.44 11.44 400.0 11.44
2020-12-18 11.48 11.43 11.48 11.43 1800.0 11.43
2020-12-17 11.43 11.43 11.43 11.43 700.0 11.43
2020-12-16 11.54 11.43 11.54 11.43 300.0 11.43
2020-12-15 11.49 11.41 11.49 11.41 600.0 11.41
2020-12-14 11.48 11.48 11.48 11.48 0.0 11.48
2020-12-11 11.48 11.48 11.48 11.48 200.0 11.48
2020-12-10 11.41 11.41 11.41 11.41 100.0 11.41
2020-12-09 11.5 11.41 11.5 11.41 13500.0 11.41
2020-12-08 11.54 11.5 11.51 11.54 8200.0 11.54
2020-12-07 11.53 11.52 11.52 11.52 8400.0 11.52
2020-12-04 11.54 11.52 11.52 11.54 2800.0 11.54
2020-12-03 11.53 11.52 11.52 11.53 4400.0 11.53
2020-12-02 11.52 11.52 11.52 11.52 1100.0 11.52
2020-12-01 11.52 11.52 11.52 11.52 1000.0 11.52
2020-11-30 11.53 11.53 11.53 11.53 0.0 11.53
2020-11-27 11.53 11.53 11.53 11.53 200.0 11.53
2020-11-25 11.53 11.5 11.5 11.53 1600.0 11.53
2020-11-24 11.53 11.52 11.52 11.53 600.0 11.53
2020-11-23 11.52 11.5 11.5 11.5 14900.0 11.5
2020-11-20 11.52 11.5 11.5 11.51 3800.0 11.51
2020-11-19 11.5 11.48 11.5 11.48 1800.0 11.48
2020-11-18 11.5 11.48 11.48 11.48 7200.0 11.48
2020-11-17 11.55 11.5 11.55 11.5 16800.0 11.5
2020-11-16 11.6 11.46 11.6 11.46 7000.0 11.46
2020-11-13 11.45 11.45 11.45 11.45 2800.0 11.45
2020-11-12 11.48 11.43 11.48 11.45 3400.0 11.45
2020-11-11 11.46 11.41 11.41 11.46 300.0 11.46
2020-11-10 11.5 11.41 11.5 11.41 17000.0 11.41
2020-11-09 11.51 11.46 11.51 11.5 3900.0 11.5
2020-11-06 11.5 11.48 11.48 11.5 1100.0 11.5
2020-11-05 11.5 11.46 11.48 11.5 1400.0 11.5
2020-11-04 11.51 11.45 11.51 11.45 5600.0 11.45
2020-11-03 11.5 11.48 11.49 11.5 2700.0 11.5
2020-11-02 11.48 11.47 11.47 11.47 1900.0 11.47
2020-10-30 11.49 11.49 11.49 11.49 200.0 11.49
2020-10-29 11.51 11.5 11.5 11.51 300.0 11.51
2020-10-28 11.49 11.47 11.47 11.49 1300.0 11.49
2020-10-27 11.49 11.49 11.49 11.49 0.0 11.49
2020-10-26 11.49 11.49 11.49 11.49 1100.0 11.49
2020-10-23 11.46 11.45 11.46 11.45 2100.0 11.45
2020-10-22 11.46 11.46 11.46 11.46 300.0 11.46
2020-10-21 11.45 11.45 11.45 11.45 100.0 11.45
2020-10-20 11.46 11.45 11.46 11.45 5700.0 11.45
2020-10-19 11.46 11.46 11.46 11.46 100.0 11.46
2020-10-16 11.46 11.46 11.46 11.46 700.0 11.46
2020-10-15 11.48 11.45 11.45 11.45 4200.0 11.45
2020-10-14 11.5 11.49 11.5 11.5 2200.0 11.5
2020-10-13 11.5 11.44 11.44 11.5 500.0 11.5
2020-10-12 11.47 11.44 11.44 11.47 500.0 11.47
2020-10-09 11.45 11.42 11.45 11.42 34700.0 11.42
2020-10-08 11.46 11.46 11.46 11.46 0.0 11.46
2020-10-07 11.46 11.46 11.46 11.46 100.0 11.46
2020-10-06 11.46 11.41 11.42 11.41 3100.0 11.41
2020-10-05 11.43 11.41 11.41 11.41 1100.0 11.41
2020-10-02 11.45 11.4 11.45 11.4 14600.0 11.4
2020-10-01 11.46 11.44 11.46 11.44 5800.0 11.44
2020-09-30 11.5 11.44 11.44 11.46 3200.0 11.46
2020-09-29 11.45 11.44 11.44 11.45 3300.0 11.45
2020-09-28 11.48 11.35 11.45 11.48 16200.0 11.48
2020-09-25 11.51 11.45 11.5 11.45 2100.0 11.45
2020-09-24 11.48 11.44 11.44 11.48 4400.0 11.48
2020-09-23 11.48 11.45 11.48 11.46 23100.0 11.46
2020-09-22 11.5 11.48 11.48 11.5 600.0 11.5
2020-09-21 11.49 11.48 11.49 11.48 3900.0 11.48
2020-09-18 11.5 11.48 11.48 11.5 8700.0 11.5
2020-09-17 11.5 11.48 11.48 11.49 7400.0 11.49
2020-09-16 11.53 11.48 11.49 11.48 6100.0 11.48
2020-09-15 11.5 11.49 11.5 11.5 1800.0 11.5
2020-09-14 11.51 11.5 11.51 11.5 900.0 11.5
2020-09-11 11.55 11.48 11.48 11.52 1300.0 11.52
2020-09-10 11.49 11.48 11.49 11.48 600.0 11.48
2020-09-09 11.48 11.48 11.48 11.48 600.0 11.48
2020-09-08 11.51 11.5 11.51 11.5 1400.0 11.5
2020-09-04 11.52 11.48 11.49 11.5 3100.0 11.5
2020-09-03 11.52 11.48 11.48 11.5 8400.0 11.5
2020-09-02 11.55 11.49 11.54 11.55 3800.0 11.55
2020-09-01 11.6 11.48 11.6 11.5 8600.0 11.5
2020-08-31 11.51 11.47 11.48 11.51 22500.0 11.51
2020-08-28 11.49 11.48 11.48 11.49 1400.0 11.49
2020-08-27 11.48 11.48 11.48 11.48 0.0 11.48
2020-08-26 11.49 11.47 11.48 11.48 13100.0 11.48
2020-08-25 11.49 11.47 11.47 11.47 4600.0 11.47
2020-08-24 11.51 11.46 11.46 11.48 1700.0 11.48
2020-08-21 11.55 11.55 11.55 11.55 0.0 11.55
2020-08-20 11.57 11.5 11.57 11.55 3800.0 11.55
2020-08-19 11.58 11.5 11.5 11.5 3600.0 11.5
2020-08-18 11.5 11.48 11.48 11.5 17600.0 11.5
2020-08-17 11.59 11.46 11.47 11.49 20600.0 11.49
2020-08-14 11.57 11.44 11.44 11.57 3100.0 11.57
2020-08-13 11.51 11.44 11.51 11.44 1900.0 11.44
2020-08-12 11.51 11.4 11.51 11.5 41800.0 11.5
2020-08-11 11.51 11.45 11.51 11.46 9400.0 11.46
2020-08-10 11.53 11.52 11.53 11.52 400.0 11.52
2020-08-07 11.5 11.45 11.45 11.5 7000.0 11.5
2020-08-06 11.53 11.44 11.45 11.44 3400.0 11.44
2020-08-05 11.52 11.4 11.46 11.4 14700.0 11.4
2020-08-04 11.61 11.45 11.48 11.61 18200.0 11.61
2020-08-03 11.59 11.48 11.48 11.59 2900.0 11.59
2020-07-31 11.54 11.45 11.46 11.51 2500.0 11.51
2020-07-30 11.55 11.48 11.55 11.48 5600.0 11.48
2020-07-29 11.51 11.45 11.51 11.49 11600.0 11.49
2020-07-28 11.55 11.41 11.45 11.51 99700.0 11.51
2020-07-27 11.99 11.26 11.7 11.39 207400.0 11.39
2020-07-24 12.45 11.73 11.79 12.26 10600.0 12.26
2020-07-23 12.25 11.97 11.97 12.08 1000.0 12.08
2020-07-22 12.25 11.85 11.98 11.85 3000.0 11.85
2020-07-21 12.08 12.08 12.08 12.08 300.0 12.08
2020-07-20 12.5 11.99 11.99 12.23 1600.0 12.23
2020-07-17 12.5 11.43 11.5 12.02 8900.0 12.02
2020-07-16 11.85 11.5 11.71 11.84 2800.0 11.84
2020-07-15 11.99 11.7 11.7 11.97 4100.0 11.97
2020-07-14 11.83 11.52 11.52 11.72 7100.0 11.72
2020-07-13 12.09 11.69 12.09 11.77 5100.0 11.77
2020-07-10 12.0 12.0 12.0 12.0 200.0 12.0
2020-07-09 12.49 11.99 12.49 12.1 2500.0 12.1
2020-07-08 12.25 11.7 12.24 12.25 19100.0 12.25
2020-07-07 12.12 11.61 11.73 12.12 8400.0 12.12
2020-07-06 12.0 11.34 11.54 11.72 19400.0 11.72
2020-07-02 11.94 11.57 11.66 11.68 2900.0 11.68
2020-07-01 11.93 11.04 11.14 11.69 17400.0 11.69
2020-06-30 11.71 11.12 11.71 11.27 20000.0 11.27
2020-06-29 12.5 11.11 11.11 11.53 23300.0 11.53
2020-06-26 11.93 11.01 11.14 11.24 39100.0 11.24
2020-06-25 11.19 10.0 10.0 11.14 70500.0 11.14
2020-06-24 10.85 7.34 8.15 10.19 152200.0 10.19
2020-06-23 8.4 8.2 8.2 8.2 8000.0 8.2
2020-06-22 8.2 7.94 7.94 8.15 5000.0 8.15
2020-06-19 7.99 7.8 7.8 7.93 1300.0 7.93
2020-06-18 7.68 7.5 7.5 7.68 1500.0 7.68
2020-06-17 7.5 7.23 7.32 7.49 7200.0 7.49
2020-06-16 7.51 7.01 7.51 7.22 4900.0 7.22
2020-06-15 7.86 6.89 7.66 7.5 3800.0 7.5
2020-06-12 7.75 7.13 7.45 7.75 2100.0 7.75
2020-06-11 7.56 7.05 7.5 7.46 6200.0 7.46
2020-06-10 7.79 7.6 7.75 7.6 2600.0 7.6
2020-06-09 7.95 7.7 7.72 7.95 1300.0 7.95
2020-06-08 7.99 7.5 7.5 7.88 3600.0 7.88
2020-06-05 7.7 7.49 7.7 7.5 13600.0 7.5
2020-06-04 7.8 7.7 7.7 7.76 1400.0 7.76
2020-06-03 7.76 7.53 7.6 7.6 4700.0 7.6
2020-06-02 7.9 7.52 7.9 7.85 3200.0 7.85
2020-06-01 7.96 7.58 7.58 7.76 5800.0 7.76
2020-05-29 7.68 7.5 7.5 7.55 1600.0 7.55
2020-05-28 7.75 7.24 7.62 7.54 2700.0 7.54
2020-05-27 7.7 7.5 7.69 7.62 6500.0 7.62
2020-05-26 7.7 7.04 7.49 7.51 3700.0 7.51
2020-05-22 7.47 7.36 7.42 7.47 3000.0 7.47
2020-05-21 7.49 6.71 7.31 7.25 6900.0 7.25
2020-05-20 7.46 7.23 7.24 7.39 4900.0 7.39
2020-05-19 7.49 7.1 7.45 7.42 5000.0 7.42
2020-05-18 7.7 6.48 6.48 7.27 19400.0 7.27
2020-05-15 7.4 5.65 7.4 6.12 46900.0 6.12
2020-05-14 7.12 7.1 7.12 7.1 4000.0 7.1
2020-05-13 7.8 7.18 7.5 7.27 9300.0 7.27
2020-05-12 8.1 7.59 8.1 7.67 3100.0 7.67
2020-05-11 8.48 7.69 7.69 7.9 8400.0 7.9
2020-05-08 7.96 7.25 7.31 7.58 22100.0 7.58
2020-05-07 7.51 7.31 7.5 7.37 6100.0 7.37
2020-05-06 7.77 7.35 7.77 7.35 4300.0 7.35
2020-05-05 8.11 7.32 7.32 8.05 1200.0 8.05
2020-05-04 8.25 7.14 7.5 8.25 7700.0 8.25
2020-05-01 8.73 7.74 8.21 8.12 15900.0 8.12
2020-04-30 8.3 7.6 7.66 7.98 8500.0 7.98
2020-04-29 7.75 7.21 7.74 7.71 6600.0 7.71
2020-04-28 7.82 7.3 7.3 7.74 6200.0 7.74
2020-04-27 7.42 7.0 7.0 7.25 11000.0 7.25
2020-04-24 7.22 6.98 7.22 7.0 23200.0 7.0
2020-04-23 7.3 7.06 7.3 7.06 600.0 7.06
2020-04-22 7.57 6.98 6.98 7.27 3200.0 7.27
2020-04-21 7.02 6.59 6.59 7.02 13800.0 7.02
2020-04-20 7.26 6.55 6.88 7.26 10900.0 7.26
2020-04-17 7.5 6.43 6.53 7.42 11700.0 7.42
2020-04-16 6.99 6.53 6.87 6.62 11600.0 6.62
2020-04-15 6.91 4.9 4.93 6.91 33400.0 6.91
2020-04-14 5.99 5.3 5.98 5.7 7200.0 5.7
2020-04-13 5.65 5.32 5.49 5.48 8100.0 5.48
2020-04-09 5.99 5.01 5.14 5.99 15100.0 5.99
2020-04-08 5.46 5.0 5.1 5.18 6600.0 5.18
2020-04-07 5.1 4.75 5.0 4.82 9500.0 4.82
2020-04-06 5.14 4.03 4.03 4.56 15000.0 4.56
2020-04-03 4.42 3.92 4.36 4.07 11200.0 4.07
2020-04-02 4.59 4.5 4.59 4.5 2000.0 4.5
2020-04-01 4.85 4.3 4.76 4.3 5000.0 4.3
2020-03-31 4.94 4.7 4.94 4.71 1800.0 4.71
2020-03-30 5.52 4.21 5.25 4.71 49900.0 4.71
2020-03-27 6.75 5.45 6.15 5.46 45600.0 5.46
2020-03-26 6.32 3.92 3.92 6.15 71900.0 6.15
2020-03-25 4.39 3.36 3.42 3.61 107800.0 3.61
2020-03-24 3.9 3.16 3.3 3.4 69800.0 3.4
2020-03-23 3.74 3.02 3.74 3.04 21800.0 3.04
2020-03-20 3.48 2.93 2.98 3.11 24700.0 3.11
2020-03-19 3.55 3.01 3.45 3.01 66200.0 3.01
2020-03-18 4.24 3.6 4.0 3.72 18100.0 3.72
2020-03-17 4.5 4.35 4.47 4.44 4600.0 4.44
2020-03-16 4.5 3.91 4.5 4.5 22900.0 4.5
2020-03-13 5.85 5.0 5.0 5.1 20900.0 5.1
2020-03-12 6.56 5.82 6.56 5.82 3400.0 5.82
2020-03-11 7.2 6.57 7.08 6.57 7000.0 6.57
2020-03-10 8.49 6.8 8.43 6.82 24900.0 6.82
2020-03-09 9.0 8.26 8.31 8.51 8800.0 8.51
2020-03-06 9.25 8.43 9.25 8.75 160300.0 8.75
2020-03-05 9.45 8.31 8.94 9.4 30000.0 9.4
2020-03-04 9.99 8.34 8.34 9.4 59800.0 9.4
2020-03-03 8.22 7.98 8.19 8.2 10100.0 8.2
2020-03-02 8.02 8.02 8.02 8.02 0.0 8.02
2020-02-28 8.6 8.01 8.4 8.02 12500.0 8.02
2020-02-27 8.54 8.22 8.25 8.22 4700.0 8.22
2020-02-26 8.66 8.2 8.23 8.66 1900.0 8.66
2020-02-25 8.32 8.24 8.32 8.24 4700.0 8.24
2020-02-24 8.42 8.31 8.38 8.31 1500.0 8.31
2020-02-21 8.44 8.34 8.44 8.35 4100.0 8.35
2020-02-20 8.6 8.41 8.55 8.6 500.0 8.6
2020-02-19 8.78 8.49 8.55 8.78 1400.0 8.78
2020-02-18 9.1 8.55 9.1 8.55 3000.0 8.55