Otter Tail Corporation (OTTR)
NASDAQ: OTTR · Real-Time Price · USD
82.13
-0.47 (-0.57%)
Dec 5, 2025, 4:00 PM EST - Market closed
Otter Tail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 82.53 | 82.53 | 81.19 | 82.13 | 82.13 | -0.57% | 138,123 |
| Dec 4, 2025 | 82.46 | 82.93 | 81.70 | 82.60 | 82.60 | -0.17% | 126,666 |
| Dec 3, 2025 | 81.39 | 82.98 | 81.39 | 82.74 | 82.74 | 1.66% | 176,473 |
| Dec 2, 2025 | 81.50 | 81.60 | 80.92 | 81.39 | 81.39 | 0.35% | 124,508 |
| Dec 1, 2025 | 81.84 | 82.42 | 80.87 | 81.11 | 81.11 | -1.33% | 220,307 |
| Nov 28, 2025 | 82.12 | 82.79 | 81.62 | 82.20 | 82.20 | 0.11% | 175,966 |
| Nov 26, 2025 | 81.57 | 82.78 | 80.71 | 82.11 | 82.11 | 0.43% | 849,326 |
| Nov 25, 2025 | 80.85 | 82.85 | 80.85 | 81.76 | 81.76 | 1.81% | 206,046 |
| Nov 24, 2025 | 81.55 | 81.55 | 80.00 | 80.31 | 80.31 | -1.62% | 193,960 |
| Nov 21, 2025 | 81.02 | 82.56 | 80.65 | 81.63 | 81.63 | 0.83% | 247,561 |
| Nov 20, 2025 | 82.44 | 82.73 | 80.43 | 80.96 | 80.96 | -0.94% | 156,936 |
| Nov 19, 2025 | 81.80 | 82.35 | 81.55 | 81.73 | 81.73 | -0.27% | 198,156 |
| Nov 18, 2025 | 82.06 | 82.36 | 81.50 | 81.95 | 81.95 | -0.01% | 249,938 |
| Nov 17, 2025 | 82.39 | 83.51 | 81.57 | 81.96 | 81.96 | -1.21% | 199,633 |
| Nov 14, 2025 | 84.03 | 84.03 | 82.15 | 82.96 | 82.96 | -2.41% | 207,294 |
| Nov 13, 2025 | 85.63 | 85.98 | 84.93 | 85.01 | 84.49 | -1.07% | 143,068 |
| Nov 12, 2025 | 85.36 | 86.12 | 85.23 | 85.93 | 85.40 | 0.21% | 270,132 |
| Nov 11, 2025 | 84.85 | 85.82 | 84.12 | 85.75 | 85.22 | 1.24% | 176,810 |
| Nov 10, 2025 | 84.51 | 84.73 | 83.48 | 84.70 | 84.18 | 0.24% | 246,042 |
| Nov 7, 2025 | 84.28 | 85.15 | 83.09 | 84.50 | 83.98 | 0.27% | 251,682 |
| Nov 6, 2025 | 82.64 | 84.29 | 82.50 | 84.27 | 83.75 | 2.02% | 218,372 |
| Nov 5, 2025 | 82.03 | 82.83 | 81.20 | 82.60 | 82.09 | 0.73% | 329,007 |
| Nov 4, 2025 | 77.02 | 82.27 | 74.15 | 82.00 | 81.49 | 5.18% | 539,162 |
| Nov 3, 2025 | 76.86 | 78.29 | 76.05 | 77.96 | 77.48 | 0.96% | 233,541 |
| Oct 31, 2025 | 77.15 | 77.84 | 76.64 | 77.22 | 76.74 | -0.46% | 214,382 |
| Oct 30, 2025 | 77.07 | 77.95 | 76.90 | 77.58 | 77.10 | 0.41% | 171,532 |
| Oct 29, 2025 | 77.65 | 78.61 | 77.00 | 77.26 | 76.78 | -1.01% | 248,871 |
| Oct 28, 2025 | 77.29 | 78.18 | 76.95 | 78.05 | 77.57 | 0.49% | 114,951 |
| Oct 27, 2025 | 78.55 | 78.71 | 77.60 | 77.67 | 77.19 | -1.12% | 153,931 |
| Oct 24, 2025 | 78.51 | 79.15 | 78.00 | 78.55 | 78.06 | 0.19% | 136,574 |
| Oct 23, 2025 | 78.25 | 78.49 | 76.96 | 78.40 | 77.92 | 0.22% | 247,245 |
| Oct 22, 2025 | 78.01 | 79.08 | 77.64 | 78.23 | 77.75 | 0.03% | 207,592 |
| Oct 21, 2025 | 77.41 | 78.40 | 77.22 | 78.21 | 77.73 | 0.70% | 119,540 |
| Oct 20, 2025 | 77.92 | 78.15 | 77.48 | 77.67 | 77.19 | 0.52% | 92,701 |
| Oct 17, 2025 | 76.87 | 77.61 | 76.61 | 77.27 | 76.79 | 0.65% | 146,404 |
| Oct 16, 2025 | 78.26 | 78.36 | 76.59 | 76.77 | 76.30 | -1.95% | 165,425 |
| Oct 15, 2025 | 78.29 | 78.59 | 77.76 | 78.30 | 77.82 | 0.18% | 172,856 |
| Oct 14, 2025 | 75.68 | 78.16 | 75.68 | 78.16 | 77.68 | 2.73% | 179,471 |
| Oct 13, 2025 | 75.42 | 76.57 | 74.80 | 76.08 | 75.61 | 1.37% | 185,178 |
| Oct 10, 2025 | 76.48 | 76.85 | 74.89 | 75.05 | 74.59 | -1.72% | 213,446 |
| Oct 9, 2025 | 77.46 | 77.53 | 76.07 | 76.36 | 75.89 | -1.42% | 151,018 |
| Oct 8, 2025 | 77.94 | 78.00 | 76.71 | 77.46 | 76.98 | -0.04% | 203,369 |
| Oct 7, 2025 | 79.20 | 79.20 | 77.38 | 77.49 | 77.01 | -2.28% | 179,797 |
| Oct 6, 2025 | 79.71 | 80.10 | 78.51 | 79.30 | 78.81 | -0.56% | 141,672 |
| Oct 3, 2025 | 79.87 | 80.91 | 79.38 | 79.75 | 79.26 | 0.11% | 194,184 |
| Oct 2, 2025 | 80.46 | 81.81 | 79.28 | 79.66 | 79.17 | -1.22% | 140,013 |
| Oct 1, 2025 | 81.68 | 82.84 | 80.62 | 80.64 | 80.14 | -1.62% | 209,334 |
| Sep 30, 2025 | 81.49 | 82.52 | 81.45 | 81.97 | 81.46 | 0.40% | 233,863 |
| Sep 29, 2025 | 82.48 | 82.48 | 81.42 | 81.64 | 81.14 | -0.96% | 139,922 |
| Sep 26, 2025 | 81.85 | 82.65 | 81.85 | 82.43 | 81.92 | 0.56% | 190,638 |
| Sep 25, 2025 | 82.40 | 82.76 | 81.81 | 81.97 | 81.46 | -0.64% | 255,808 |
| Sep 24, 2025 | 83.14 | 83.61 | 82.12 | 82.50 | 81.99 | -1.17% | 260,971 |
| Sep 23, 2025 | 84.04 | 84.33 | 83.24 | 83.48 | 82.96 | -0.29% | 198,217 |
| Sep 22, 2025 | 84.10 | 84.22 | 83.31 | 83.72 | 83.20 | -0.52% | 158,753 |
| Sep 19, 2025 | 84.27 | 84.72 | 83.41 | 84.16 | 83.64 | 0.23% | 891,232 |
| Sep 18, 2025 | 82.92 | 84.18 | 82.59 | 83.97 | 83.45 | 1.50% | 216,802 |
| Sep 17, 2025 | 83.67 | 84.75 | 82.57 | 82.73 | 82.22 | -0.66% | 203,745 |
| Sep 16, 2025 | 83.18 | 84.05 | 83.00 | 83.28 | 82.77 | -0.19% | 311,591 |
| Sep 15, 2025 | 83.60 | 84.84 | 82.92 | 83.44 | 82.92 | 0.39% | 331,303 |
| Sep 12, 2025 | 83.99 | 84.49 | 82.66 | 83.11 | 82.60 | -1.06% | 133,328 |
| Sep 11, 2025 | 83.02 | 84.19 | 82.60 | 84.00 | 83.48 | 1.02% | 152,403 |
| Sep 10, 2025 | 82.34 | 83.27 | 82.23 | 83.15 | 82.64 | 0.75% | 134,747 |
| Sep 9, 2025 | 82.86 | 82.91 | 82.12 | 82.53 | 82.02 | -0.45% | 136,023 |
| Sep 8, 2025 | 83.84 | 83.88 | 82.65 | 82.90 | 82.39 | -1.17% | 140,446 |
| Sep 5, 2025 | 84.46 | 85.40 | 83.65 | 83.88 | 83.36 | -0.65% | 145,346 |
| Sep 4, 2025 | 83.90 | 84.55 | 83.52 | 84.43 | 83.91 | 0.82% | 92,809 |
| Sep 3, 2025 | 82.98 | 83.79 | 82.87 | 83.74 | 83.22 | 0.34% | 110,721 |
| Sep 2, 2025 | 83.45 | 83.83 | 82.95 | 83.46 | 82.94 | -0.63% | 145,873 |
| Aug 29, 2025 | 84.12 | 84.80 | 83.76 | 83.99 | 83.47 | -0.19% | 134,606 |
| Aug 28, 2025 | 84.99 | 84.99 | 83.77 | 84.15 | 83.63 | -0.99% | 138,897 |
| Aug 27, 2025 | 84.58 | 85.14 | 84.58 | 84.99 | 84.47 | 0.13% | 154,009 |
| Aug 26, 2025 | 84.73 | 85.17 | 84.26 | 84.88 | 84.36 | -0.09% | 112,470 |
| Aug 25, 2025 | 85.56 | 85.75 | 84.88 | 84.96 | 84.44 | -1.17% | 135,816 |
| Aug 22, 2025 | 83.74 | 86.22 | 82.92 | 85.97 | 85.44 | 3.47% | 175,382 |
| Aug 21, 2025 | 83.27 | 83.64 | 82.64 | 83.09 | 82.58 | -0.10% | 172,904 |
| Aug 20, 2025 | 84.38 | 85.00 | 83.02 | 83.17 | 82.66 | -1.48% | 158,132 |
| Aug 19, 2025 | 82.76 | 84.46 | 82.76 | 84.42 | 83.90 | 1.94% | 142,765 |
| Aug 18, 2025 | 82.56 | 83.00 | 82.11 | 82.81 | 82.30 | 0.66% | 155,623 |
| Aug 15, 2025 | 82.21 | 82.55 | 81.52 | 82.27 | 81.76 | 0.21% | 227,735 |
| Aug 14, 2025 | 82.98 | 82.98 | 81.40 | 82.10 | 81.07 | -1.41% | 166,046 |
| Aug 13, 2025 | 82.36 | 83.36 | 81.89 | 83.27 | 82.23 | 1.19% | 198,909 |
| Aug 12, 2025 | 80.36 | 82.31 | 79.39 | 82.29 | 81.26 | 3.13% | 182,214 |
| Aug 11, 2025 | 80.09 | 80.11 | 79.18 | 79.79 | 78.79 | 0.08% | 158,267 |
| Aug 8, 2025 | 79.71 | 79.80 | 78.89 | 79.73 | 78.73 | 0.10% | 165,235 |
| Aug 7, 2025 | 79.22 | 80.42 | 78.81 | 79.65 | 78.65 | 1.36% | 228,756 |
| Aug 6, 2025 | 80.94 | 81.00 | 78.50 | 78.58 | 77.60 | -2.92% | 248,663 |
| Aug 5, 2025 | 76.28 | 82.28 | 76.22 | 80.94 | 79.93 | 6.19% | 525,998 |
| Aug 4, 2025 | 75.33 | 76.50 | 75.33 | 76.22 | 75.26 | 1.24% | 213,529 |
| Aug 1, 2025 | 76.90 | 77.15 | 75.25 | 75.29 | 74.35 | -2.45% | 303,956 |
| Jul 31, 2025 | 77.61 | 78.42 | 77.06 | 77.18 | 76.21 | -1.04% | 236,883 |
| Jul 30, 2025 | 78.41 | 79.20 | 77.77 | 77.99 | 77.01 | -0.29% | 199,222 |
| Jul 29, 2025 | 77.95 | 78.38 | 77.88 | 78.22 | 77.24 | 0.53% | 132,355 |
| Jul 28, 2025 | 78.39 | 78.43 | 77.68 | 77.81 | 76.83 | -0.87% | 302,112 |
| Jul 25, 2025 | 78.16 | 78.58 | 77.96 | 78.49 | 77.51 | 0.73% | 152,728 |
| Jul 24, 2025 | 78.15 | 78.15 | 77.46 | 77.92 | 76.94 | -0.29% | 154,663 |
| Jul 23, 2025 | 78.71 | 79.09 | 77.77 | 78.15 | 77.17 | -0.31% | 168,292 |
| Jul 22, 2025 | 77.93 | 79.62 | 77.93 | 78.39 | 77.41 | 1.04% | 205,940 |
| Jul 21, 2025 | 77.50 | 78.50 | 76.45 | 77.58 | 76.61 | 0.51% | 174,408 |
| Jul 18, 2025 | 77.21 | 77.65 | 76.25 | 77.19 | 76.22 | 0.82% | 263,897 |
| Jul 17, 2025 | 75.94 | 77.03 | 75.72 | 76.56 | 75.60 | 0.56% | 210,095 |