Otter Tail Corporation Common Stockのデータ

Otter Tail Corporation Common Stockの基本情報

名前 Otter Tail Corporation Common Stock
ティッカー OTTR
国 United States
上場年 nan
セクター Public Utilities

Otter Tail Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 42.09 40.75 42.09 41.19 189900.0 41.19
2021-02-12 42.21 41.51 41.94 42.17 124800.0 42.17
2021-02-11 42.47 41.78 42.45 42.19 139400.0 42.19
2021-02-10 42.74 41.95 42.34 42.59 93600.0 42.2
2021-02-09 42.42 41.58 42.24 42.34 84300.0 41.95
2021-02-08 42.23 41.62 42.21 42.06 112300.0 41.67
2021-02-05 41.98 41.35 41.68 41.86 102300.0 41.48
2021-02-04 41.82 40.56 40.96 41.45 116500.0 41.07
2021-02-03 41.21 40.25 40.96 41.11 118200.0 40.73
2021-02-02 41.52 40.17 40.6 41.18 136900.0 40.8
2021-02-01 40.52 39.36 39.7 40.14 126900.0 39.77
2021-01-29 40.45 39.55 40.16 39.69 139100.0 39.33
2021-01-28 41.23 39.63 39.78 40.4 200900.0 40.03
2021-01-27 40.97 39.35 40.7 39.6 267400.0 39.24
2021-01-26 42.07 41.02 41.98 41.07 130800.0 40.69
2021-01-25 41.94 40.91 41.18 41.9 140300.0 41.52
2021-01-22 41.72 40.71 41.0 41.6 141200.0 41.22
2021-01-21 41.53 40.95 41.21 41.24 111900.0 40.86
2021-01-20 41.77 40.96 41.15 41.39 117000.0 41.01
2021-01-19 42.37 41.13 42.37 41.22 121100.0 40.84
2021-01-15 42.33 41.65 41.88 41.99 154100.0 41.61
2021-01-14 42.91 42.05 42.91 42.26 82100.0 41.87
2021-01-13 42.8 42.05 42.13 42.67 105700.0 42.28
2021-01-12 42.44 41.86 42.0 42.28 87100.0 41.89
2021-01-11 42.8 41.82 42.22 42.13 91400.0 41.74
2021-01-08 43.0 42.16 43.0 42.67 155100.0 42.28
2021-01-07 43.72 42.8 43.68 42.92 99200.0 42.53
2021-01-06 43.98 41.82 41.87 43.58 149900.0 43.18
2021-01-05 42.3 40.96 41.71 41.49 89200.0 41.11
2021-01-04 43.0 41.46 42.75 41.72 158900.0 41.34
2020-12-31 42.85 42.15 42.37 42.61 118500.0 42.22
2020-12-30 42.68 41.89 41.89 42.37 68000.0 41.98
2020-12-29 43.01 42.0 42.83 42.31 83900.0 41.92
2020-12-28 43.2 42.34 42.34 42.7 108500.0 42.31
2020-12-24 43.02 41.46 43.02 42.19 58300.0 41.8
2020-12-23 42.75 41.88 42.43 42.0 211700.0 41.62
2020-12-22 42.17 41.13 41.47 42.03 129900.0 41.65
2020-12-21 42.39 40.71 42.21 41.47 213600.0 41.09
2020-12-18 44.45 42.37 44.39 42.81 719800.0 42.42
2020-12-17 44.39 43.77 43.99 44.24 115000.0 43.83
2020-12-16 44.2 43.22 43.91 43.66 130500.0 43.26
2020-12-15 43.92 42.83 43.84 43.88 130700.0 43.48
2020-12-14 44.51 42.88 43.52 43.04 165700.0 42.65
2020-12-11 43.5 42.43 42.43 43.38 124900.0 42.98
2020-12-10 42.99 42.06 42.89 42.43 130600.0 42.04
2020-12-09 43.04 41.95 41.95 42.79 204800.0 42.4
2020-12-08 42.0 41.38 41.59 41.93 152700.0 41.55
2020-12-07 41.85 41.1 41.31 41.75 125400.0 41.37
2020-12-04 41.29 40.53 40.53 41.25 102500.0 40.87
2020-12-03 41.43 40.32 40.89 40.42 124200.0 40.05
2020-12-02 41.0 39.99 40.54 40.84 91700.0 40.47
2020-12-01 41.6 40.31 40.42 40.67 205300.0 40.3
2020-11-30 40.71 39.73 40.62 39.82 207400.0 39.46
2020-11-27 41.69 40.17 41.63 40.74 87400.0 40.37
2020-11-25 42.37 41.51 41.71 41.78 353000.0 41.4
2020-11-24 42.38 40.81 41.31 41.88 215600.0 41.5
2020-11-23 41.24 40.08 40.39 40.89 159300.0 40.52
2020-11-20 40.44 39.71 40.04 40.14 129400.0 39.77
2020-11-19 41.01 39.86 41.01 40.4 140000.0 40.03
2020-11-18 42.14 41.19 41.5 41.28 186100.0 40.9
2020-11-17 41.65 41.05 41.58 41.41 134300.0 41.03
2020-11-16 42.14 41.04 41.64 41.91 167300.0 41.53
2020-11-13 41.13 40.19 40.24 40.92 120000.0 40.55
2020-11-12 42.49 39.79 41.7 40.14 228100.0 39.77
2020-11-11 43.55 42.22 43.41 43.1 119600.0 42.34
2020-11-10 43.49 42.2 42.2 43.35 149200.0 42.58
2020-11-09 43.06 40.53 41.65 41.71 180400.0 40.97
2020-11-06 40.53 39.57 40.39 39.8 97100.0 39.1
2020-11-05 41.03 39.93 40.31 40.22 81800.0 39.51
2020-11-04 42.3 39.78 41.95 40.1 120800.0 39.39
2020-11-03 42.86 40.55 40.55 42.5 159500.0 41.75
2020-11-02 39.87 38.62 38.74 39.66 98900.0 38.96
2020-10-30 38.63 38.01 38.06 38.35 132400.0 37.67
2020-10-29 38.56 37.52 38.11 38.25 163400.0 37.57
2020-10-28 40.28 38.03 39.45 38.24 439100.0 37.56
2020-10-27 41.06 40.06 40.48 40.29 182900.0 39.58
2020-10-26 40.7 40.08 40.4 40.67 106600.0 39.95
2020-10-23 41.0 40.48 40.74 40.83 63900.0 40.11
2020-10-22 40.52 39.6 39.75 40.44 99600.0 39.73
2020-10-21 39.99 39.33 39.48 39.64 72000.0 38.94
2020-10-20 39.62 38.88 39.32 39.48 110600.0 38.78
2020-10-19 39.37 38.64 39.37 39.03 72900.0 38.34
2020-10-16 39.36 38.71 38.76 38.83 87100.0 38.14
2020-10-15 39.15 37.95 38.06 38.96 81200.0 38.27
2020-10-14 39.06 38.37 38.38 38.46 38000.0 37.78
2020-10-13 39.19 38.27 39.05 38.67 86100.0 37.99
2020-10-12 39.5 38.89 39.06 39.34 78400.0 38.65
2020-10-09 39.65 38.86 39.55 39.01 74800.0 38.32
2020-10-08 39.63 38.85 38.97 39.51 111000.0 38.81
2020-10-07 38.87 38.17 38.45 38.67 113000.0 37.99
2020-10-06 39.09 37.71 37.8 38.25 123300.0 37.57
2020-10-05 37.78 37.22 37.28 37.57 89100.0 36.91
2020-10-02 37.23 36.12 36.12 37.05 94900.0 36.4
2020-10-01 36.64 35.88 36.22 36.55 118200.0 35.9
2020-09-30 36.55 35.91 36.35 36.17 88600.0 35.53
2020-09-29 36.73 35.82 36.57 36.04 66100.0 35.4
2020-09-28 36.8 36.27 36.44 36.54 129400.0 35.89
2020-09-25 36.29 35.61 35.83 36.14 109700.0 35.5
2020-09-24 36.69 35.71 35.82 36.09 104200.0 35.45
2020-09-23 37.24 35.66 36.8 35.8 375200.0 35.17
2020-09-22 36.95 35.98 36.43 36.76 142000.0 36.11
2020-09-21 36.35 35.36 36.0 36.28 183200.0 35.64
2020-09-18 37.2 36.06 37.2 36.34 307300.0 35.7
2020-09-17 37.21 36.55 36.8 36.91 131300.0 36.26
2020-09-16 37.39 36.61 36.61 37.04 153500.0 36.39
2020-09-15 37.52 36.56 37.31 36.74 99300.0 36.09
2020-09-14 37.53 36.93 37.11 37.15 92600.0 36.49
2020-09-11 37.16 36.59 37.1 36.77 111100.0 36.12
2020-09-10 38.15 36.91 38.11 37.08 161200.0 36.43
2020-09-09 38.51 37.75 38.0 37.89 82400.0 37.22
2020-09-08 38.76 37.43 38.2 37.89 110300.0 37.22
2020-09-04 38.91 37.71 38.91 38.19 81200.0 37.52
2020-09-03 39.36 38.29 38.83 38.44 105700.0 37.76
2020-09-02 39.04 38.01 38.01 38.79 84000.0 38.1
2020-09-01 38.65 37.95 38.58 38.04 100500.0 37.37
2020-08-31 39.54 38.76 38.93 38.85 166800.0 38.16
2020-08-28 39.32 38.53 39.26 39.09 100900.0 38.4
2020-08-27 39.41 38.61 38.8 39.08 107400.0 38.39
2020-08-26 39.25 38.28 39.23 38.66 149200.0 37.98
2020-08-25 39.74 39.15 39.74 39.35 61400.0 38.65
2020-08-24 40.29 39.15 39.77 39.74 77400.0 39.04
2020-08-21 39.4 38.96 39.25 39.32 88000.0 38.63
2020-08-20 39.51 38.92 39.04 39.2 113900.0 38.51
2020-08-19 40.12 38.61 39.72 39.43 190300.0 38.73
2020-08-18 40.01 39.56 40.0 39.78 101500.0 39.08
2020-08-17 40.42 39.61 39.9 40.04 137100.0 39.33
2020-08-14 40.38 39.68 40.1 40.03 84500.0 39.32
2020-08-13 41.07 39.83 40.79 40.31 180800.0 39.6
2020-08-12 41.83 41.27 41.46 41.61 111500.0 40.51
2020-08-11 42.02 40.95 41.8 41.17 130800.0 40.08
2020-08-10 41.86 41.36 41.73 41.45 125100.0 40.36
2020-08-07 41.59 39.96 39.96 41.57 122200.0 40.47
2020-08-06 40.4 39.41 39.58 40.22 124200.0 39.16
2020-08-05 40.99 39.12 40.45 39.68 186800.0 38.63
2020-08-04 38.97 37.41 38.25 38.77 159800.0 37.75
2020-08-03 38.62 37.38 38.27 37.71 129100.0 36.71
2020-07-31 39.05 37.73 38.71 38.25 156900.0 37.24
2020-07-30 39.18 38.63 38.89 38.87 111400.0 37.84
2020-07-29 39.59 38.95 38.95 39.34 248500.0 38.3
2020-07-28 39.37 38.43 38.43 38.89 130800.0 37.86
2020-07-27 38.85 38.34 38.7 38.51 101300.0 37.49
2020-07-24 39.74 38.6 39.47 38.75 72800.0 37.73
2020-07-23 39.5 38.83 39.06 39.35 107800.0 38.31
2020-07-22 39.2 38.41 38.54 38.99 104400.0 37.96
2020-07-21 39.35 38.37 38.65 38.83 128700.0 37.8
2020-07-20 39.12 38.09 39.12 38.37 85100.0 37.36
2020-07-17 39.46 38.37 38.42 39.18 85300.0 38.15
2020-07-16 39.06 38.21 38.7 38.41 109900.0 37.4
2020-07-15 39.94 38.79 39.31 38.89 179600.0 37.86
2020-07-14 38.76 38.04 38.27 38.62 114500.0 37.6
2020-07-13 38.85 38.08 38.6 38.22 94300.0 37.21
2020-07-10 38.41 37.39 37.4 38.3 97200.0 37.29
2020-07-09 38.05 36.63 38.05 37.39 129500.0 36.4
2020-07-08 38.74 37.4 38.24 38.05 135300.0 37.05
2020-07-07 38.62 37.77 38.25 38.12 78100.0 37.11
2020-07-06 39.79 38.3 39.79 38.66 123500.0 37.64
2020-07-02 40.03 39.03 39.8 39.26 92500.0 38.22
2020-07-01 39.37 38.68 38.89 39.22 125500.0 38.18
2020-06-30 39.28 38.23 38.42 38.79 122800.0 37.77
2020-06-29 38.85 37.27 37.47 38.57 122000.0 37.55
2020-06-26 37.89 36.8 37.58 36.91 301500.0 35.94
2020-06-25 37.97 37.28 37.92 37.82 104800.0 36.82
2020-06-24 38.81 37.48 38.58 38.07 218700.0 37.07
2020-06-23 39.88 38.34 39.68 38.8 119400.0 37.78
2020-06-22 39.21 37.7 38.18 39.08 134700.0 38.05
2020-06-19 39.32 38.15 38.94 38.18 231400.0 37.17
2020-06-18 39.25 38.61 39.0 38.99 111100.0 37.96
2020-06-17 40.41 38.9 40.41 39.12 103500.0 38.09
2020-06-16 42.0 39.89 41.34 40.12 115600.0 39.06
2020-06-15 40.39 38.61 38.91 40.14 123300.0 39.08
2020-06-12 41.0 38.8 41.0 39.9 150800.0 38.85
2020-06-11 42.43 39.55 41.54 39.62 153700.0 38.57
2020-06-10 43.65 42.4 43.4 42.86 207200.0 41.73
2020-06-09 43.93 42.2 43.68 42.77 130700.0 41.64
2020-06-08 44.61 43.5 44.26 44.2 162100.0 43.03
2020-06-05 44.41 42.48 42.85 43.55 245900.0 42.4
2020-06-04 42.78 41.61 42.72 41.84 141400.0 40.74
2020-06-03 43.66 42.32 42.54 43.12 118600.0 41.98
2020-06-02 42.39 41.64 42.32 42.05 119600.0 40.94
2020-06-01 43.03 42.0 43.03 42.0 156500.0 40.89
2020-05-29 43.12 41.89 43.07 42.91 151000.0 41.78
2020-05-28 43.72 42.8 43.28 43.12 359800.0 41.98
2020-05-27 43.64 41.27 43.24 42.58 216600.0 41.46
2020-05-26 43.09 42.27 42.81 42.43 123500.0 41.31
2020-05-22 41.48 40.89 41.11 41.41 118400.0 40.32
2020-05-21 41.38 40.82 40.94 40.9 105900.0 39.82
2020-05-20 41.38 39.89 40.14 40.87 200900.0 39.79
2020-05-19 41.16 39.56 41.01 39.56 97500.0 38.52
2020-05-18 41.33 40.17 40.29 41.24 170200.0 40.15
2020-05-15 38.76 37.78 38.55 38.71 181900.0 37.69
2020-05-14 38.58 36.7 38.24 38.54 141300.0 37.52
2020-05-13 41.81 38.4 40.12 39.35 127800.0 37.95
2020-05-12 42.54 40.45 42.25 40.57 127300.0 39.13
2020-05-11 43.57 41.12 42.77 42.28 167700.0 40.78
2020-05-08 43.81 42.14 42.47 43.46 150800.0 41.91
2020-05-07 42.48 41.13 42.0 41.63 106900.0 40.15
2020-05-06 45.08 40.75 41.45 41.26 143200.0 39.79
2020-05-05 44.68 42.91 44.17 43.15 80700.0 41.62
2020-05-04 43.58 41.34 42.9 43.44 136600.0 41.9
2020-05-01 43.55 41.98 43.31 42.91 116300.0 41.38
2020-04-30 46.55 43.35 45.56 44.38 108800.0 42.8
2020-04-29 47.35 45.27 46.43 46.22 162600.0 44.58
2020-04-28 45.49 44.46 45.0 45.08 100700.0 43.48
2020-04-27 44.44 43.62 43.68 44.02 105000.0 42.45
2020-04-24 43.76 41.72 43.33 43.28 91500.0 41.74
2020-04-23 44.48 42.98 43.6 43.27 105600.0 41.73
2020-04-22 45.89 43.6 44.63 43.71 194200.0 42.16
2020-04-21 44.85 42.75 42.75 43.95 107000.0 42.39
2020-04-20 45.89 43.82 44.52 43.93 104900.0 42.37
2020-04-17 46.02 44.83 45.58 45.53 105800.0 43.91
2020-04-16 44.42 42.53 43.39 44.3 137900.0 42.73
2020-04-15 45.57 43.18 45.4 43.36 135100.0 41.82
2020-04-14 47.35 45.52 47.21 46.86 107900.0 45.19
2020-04-13 47.37 44.82 47.27 46.14 106600.0 44.5
2020-04-09 48.22 44.8 44.8 47.55 127200.0 45.86
2020-04-08 45.59 43.28 44.34 44.68 138300.0 43.09
2020-04-07 46.94 43.0 46.55 43.71 169200.0 42.16
2020-04-06 46.5 43.36 44.41 46.05 181500.0 44.41
2020-04-03 43.75 41.1 43.08 42.86 117500.0 41.34
2020-04-02 44.16 41.12 41.45 43.35 197000.0 41.81
2020-04-01 43.84 41.07 42.97 42.14 166800.0 40.64
2020-03-31 46.0 43.46 45.92 44.46 148000.0 42.88
2020-03-30 46.4 43.46 43.46 46.17 110300.0 44.53
2020-03-27 44.89 41.82 42.47 43.32 129500.0 41.78
2020-03-26 44.85 40.02 40.02 44.09 168600.0 42.52
2020-03-25 41.51 38.28 40.5 39.41 198700.0 38.01
2020-03-24 41.09 37.71 39.04 40.82 209600.0 39.37
2020-03-23 37.74 31.53 35.98 36.98 187600.0 35.67
2020-03-20 43.5 35.51 43.21 36.14 298800.0 34.86
2020-03-19 43.9 39.13 39.82 43.26 234600.0 41.72
2020-03-18 41.78 36.86 38.73 40.32 173700.0 38.89
2020-03-17 41.38 33.77 33.94 41.37 218000.0 39.9
2020-03-16 38.76 30.95 35.12 33.13 190500.0 31.95
2020-03-13 41.89 37.39 38.57 41.8 208900.0 40.31
2020-03-12 44.41 38.14 42.68 38.15 176400.0 36.79
2020-03-11 46.82 44.45 46.44 45.33 136100.0 43.72
2020-03-10 48.61 45.38 47.71 47.4 147500.0 45.71
2020-03-09 48.79 45.33 47.6 46.57 129700.0 44.91
2020-03-06 51.03 49.08 49.46 50.8 130700.0 48.99
2020-03-05 50.93 49.5 50.67 50.2 107900.0 48.42
2020-03-04 51.54 49.82 50.17 51.36 194500.0 49.53
2020-03-03 51.99 48.98 50.0 49.45 154200.0 47.69
2020-03-02 50.35 48.8 48.82 50.0 170900.0 48.22
2020-02-28 49.34 47.56 48.97 48.61 212500.0 46.88
2020-02-27 52.45 50.21 51.61 50.27 103400.0 48.48
2020-02-26 53.08 51.92 52.1 52.17 165100.0 50.32
2020-02-25 53.57 51.93 53.53 52.1 119400.0 50.25
2020-02-24 54.67 53.28 54.53 53.44 110200.0 51.54
2020-02-21 56.33 55.41 56.13 55.41 75700.0 53.44
2020-02-20 56.23 55.41 56.03 56.02 77100.0 54.03
2020-02-19 56.9 54.42 54.65 56.09 123100.0 54.1
2020-02-18 54.99 52.24 54.99 54.45 117000.0 52.51