Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
OTTR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25 2025 | 79.60 | -1.22 | -1.51% | 80.68 | 80.72 | 79.45 | 172,916 |
| Mar 24 2025 | 80.82 | -0.05 | -0.06% | 81.59 | 81.855 | 80.26 | 204,908 |
| Mar 21 2025 | 80.87 | -1.48 | -1.80% | 82.35 | 82.775 | 80.80 | 1,740,344 |
| Mar 20 2025 | 82.35 | -1.03 | -1.24% | 82.85 | 83.84 | 82.31 | 198,808 |
| Mar 19 2025 | 83.38 | 0.36 | 0.43% | 82.78 | 84.005 | 82.5459 | 223,307 |
| Mar 18 2025 | 83.02 | -0.33 | -0.40% | 82.95 | 83.495 | 82.5275 | 197,054 |
| Mar 17 2025 | 83.35 | -0.03 | -0.04% | 83.38 | 85.40 | 83.02 | 325,681 |
| Mar 14 2025 | 83.38 | 0.96 | 1.16% | 82.60 | 83.58 | 82.03 | 198,632 |
| Mar 13 2025 | 82.42 | 1.90 | 2.36% | 80.79 | 82.475 | 80.62 | 217,104 |
| Mar 12 2025 | 80.52 | -1.74 | -2.12% | 82.16 | 82.40 | 80.06 | 248,728 |
| Mar 11 2025 | 82.26 | -0.22 | -0.27% | 83.06 | 83.11 | 81.3101 | 221,768 |
| Mar 10 2025 | 82.48 | 1.29 | 1.59% | 80.91 | 84.34 | 80.745 | 455,298 |
| Mar 07 2025 | 81.19 | 1.16 | 1.45% | 80.15 | 82.12 | 79.1112 | 202,482 |
| Mar 06 2025 | 80.03 | 1.08 | 1.37% | 78.60 | 80.295 | 78.0811 | 240,461 |
| Mar 05 2025 | 78.95 | 0.06 | 0.08% | 78.94 | 79.815 | 77.755 | 409,503 |
| Mar 04 2025 | 78.89 | -2.00 | -2.47% | 80.07 | 80.61 | 78.80 | 363,133 |
| Mar 03 2025 | 80.89 | 1.16 | 1.45% | 79.65 | 80.985 | 79.495 | 249,395 |
| Feb 28 2025 | 79.73 | 0.28 | 0.35% | 79.48 | 80.01 | 78.775 | 216,719 |
| Feb 27 2025 | 79.45 | -1.19 | -1.48% | 80.24 | 80.66 | 78.54 | 175,605 |
| Feb 26 2025 | 80.64 | -0.81 | -0.99% | 81.33 | 81.95 | 79.78 | 284,776 |
| Feb 25 2025 | 81.45 | -0.11 | -0.13% | 81.95 | 82.63 | 80.84 | 225,688 |
| Feb 24 2025 | 81.56 | 0.13 | 0.16% | 81.99 | 82.6033 | 80.65 | 240,690 |
| Feb 21 2025 | 81.43 | -0.02 | -0.02% | 82.14 | 82.27 | 80.64 | 204,652 |
| Feb 20 2025 | 81.45 | 0.24 | 0.30% | 81.08 | 81.97 | 80.025 | 260,815 |
| Feb 19 2025 | 81.21 | -0.46 | -0.56% | 81.02 | 82.25 | 80.555 | 303,444 |
| Feb 18 2025 | 81.67 | 4.68 | 6.08% | 78.72 | 84.75 | 78.72 | 525,169 |
| Feb 14 2025 | 76.99 | -3.71 | -4.60% | 80.37 | 80.5561 | 76.26 | 429,752 |
| Feb 13 2025 | 80.70 | 0.38 | 0.47% | 80.62 | 81.40 | 80.52 | 183,475 |
| Feb 12 2025 | 80.32 | 0.40 | 0.50% | 78.50 | 80.73 | 78.50 | 231,252 |
| Feb 11 2025 | 79.92 | 0.64 | 0.81% | 78.59 | 80.035 | 78.45 | 177,787 |
| Feb 10 2025 | 79.28 | 1.60 | 2.06% | 78.34 | 79.32 | 77.755 | 179,670 |
| Feb 07 2025 | 77.68 | -1.37 | -1.73% | 79.03 | 79.50 | 77.61 | 254,103 |
| Feb 06 2025 | 79.05 | 0.17 | 0.22% | 79.07 | 79.80 | 78.18 | 171,259 |
| Feb 05 2025 | 78.88 | 2.70 | 3.54% | 76.59 | 78.99 | 76.59 | 199,445 |
| Feb 04 2025 | 76.18 | 0.01 | 0.01% | 75.86 | 76.29 | 74.40 | 256,376 |
| Feb 03 2025 | 76.17 | -0.87 | -1.13% | 75.38 | 76.67 | 74.44 | 247,925 |
| Jan 31 2025 | 77.04 | -0.64 | -0.82% | 77.42 | 78.13 | 76.70 | 304,233 |
| Jan 30 2025 | 77.68 | 0.18 | 0.23% | 78.45 | 79.295 | 77.29 | 172,233 |
| Jan 29 2025 | 77.50 | 0.32 | 0.41% | 76.99 | 78.05 | 76.99 | 194,782 |
| Jan 28 2025 | 77.18 | -1.18 | -1.51% | 78.27 | 78.27 | 77.0225 | 169,370 |
| Jan 27 2025 | 78.36 | 0.78 | 1.01% | 77.60 | 78.42 | 76.42 | 265,556 |
| Jan 24 2025 | 77.58 | -0.99 | -1.26% | 78.40 | 78.4485 | 77.41 | 165,739 |
| Jan 23 2025 | 78.57 | 0.00 | 0.00% | 78.57 | 78.57 | 78.57 | 0 |
| Jan 22 2025 | 78.57 | -1.62 | -2.02% | 79.92 | 80.13 | 77.70 | 211,630 |
| Jan 21 2025 | 80.19 | 0.76 | 0.96% | 80.25 | 80.55 | 79.435 | 160,725 |
| Jan 17 2025 | 79.43 | 1.58 | 2.03% | 78.87 | 79.55 | 77.85 | 186,241 |
| Jan 16 2025 | 77.85 | 0.48 | 0.62% | 77.19 | 78.055 | 76.61 | 199,787 |
| Jan 15 2025 | 77.37 | 0.00 | 0.00% | 78.98 | 79.25 | 76.65 | 171,543 |
| Jan 14 2025 | 77.37 | 1.48 | 1.95% | 76.53 | 77.61 | 75.70 | 279,213 |
| Jan 13 2025 | 75.89 | 3.00 | 4.12% | 72.89 | 76.03 | 72.69 | 347,446 |
| Jan 10 2025 | 72.89 | -1.57 | -2.11% | 73.31 | 74.11 | 71.66 | 378,670 |
| Jan 08 2025 | 74.46 | 0.46 | 0.62% | 73.74 | 74.69 | 72.6951 | 163,439 |
| Jan 07 2025 | 74.00 | 1.47 | 2.03% | 72.54 | 74.02 | 72.54 | 262,971 |
| Jan 06 2025 | 72.53 | -1.02 | -1.39% | 73.74 | 74.205 | 72.305 | 251,550 |
| Jan 03 2025 | 73.55 | 1.12 | 1.55% | 72.49 | 74.00 | 72.0381 | 209,253 |
| Jan 02 2025 | 72.43 | -1.41 | -1.91% | 74.52 | 74.56 | 72.12 | 221,153 |
| Dec 31 2024 | 73.84 | -0.75 | -1.01% | 75.03 | 75.34 | 73.70 | 178,521 |
| Dec 30 2024 | 74.59 | -0.17 | -0.23% | 74.76 | 75.00 | 73.9725 | 132,137 |
| Dec 27 2024 | 74.76 | -1.04 | -1.37% | 75.13 | 76.00 | 74.3101 | 150,527 |
| Dec 26 2024 | 75.80 | 0.68 | 0.91% | 74.63 | 75.87 | 74.43 | 149,561 |
