Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Q	OTTR	85.05	86.28	85.05	86.01	1.43	121,164	2,253	85.57	86.36
2024-04-26	Q	OTTR	85.62	86.27	84.44	84.58	-0.99	124,938	2,644	84.24	95.84
2024-04-25	Q	OTTR	84.99	85.80	84.38	85.57	-0.13	102,226	2,466	64.93	90.46
2024-04-24	Q	OTTR	84.60	86.00	84.56	85.70	0.66	119,024	2,834	74.08	90.42
2024-04-23	Q	OTTR	83.96	85.46	83.75	85.04	0.76	171,698	3,985	81.50	94.15
2024-04-22	Q	OTTR	84.48	84.87	83.7811	84.28	0.03	115,692	2,490	83.82	92.36
2024-04-19	Q	OTTR	82.19	84.41	82.19	84.25	1.96	189,926	3,092	76.60	84.56
2024-04-18	Q	OTTR	82.26	83.17	81.82	82.29	0.16	137,105	2,572	81.50	90.92
2024-04-17	Q	OTTR	83.81	84.165	82.035	82.13	-0.97	122,477	3,276	81.80	82.57
2024-04-16	Q	OTTR	82.44	83.21	81.65	83.10	0.08	147,001	2,374	65.50	85.09
2024-04-15	Q	OTTR	82.70	83.60	82.60	83.02	0.01	187,547	2,707	74.00	85.09
2024-04-12	Q	OTTR	82.62	83.52	82.4906	83.01	0.08	158,001	2,751	82.00	90.74
2024-04-11	Q	OTTR	83.14	83.58	82.79	82.93	0.04	131,669	2,331	82.57	83.34
2024-04-10	Q	OTTR	82.62	83.36	81.88	82.89	-1.57	220,143	3,882	82.87	83.15
2024-04-09	Q	OTTR	86.92	87.62	84.10	84.46	-2.93	224,835	3,635	82.09	88.00
2024-04-08	Q	OTTR	86.55	88.00	86.04	87.39	1.24	221,753	3,353	87.02	87.82
2024-04-05	Q	OTTR	84.80	86.235	84.50	86.15	0.86	165,790	2,717	58.55	90.86
2024-04-04	Q	OTTR	85.77	86.12	84.74	85.29	0.08	213,615	3,573	84.50	87.00
2024-04-03	Q	OTTR	84.41	85.91	84.41	85.21	0.19	178,567	3,458	85.01	85.79
2024-04-02	Q	OTTR	85.07	85.75	84.06	85.02	-0.79	225,914	5,486	84.61	85.40
2024-04-01	Q	OTTR	86.44	86.58	85.18	85.81	-0.59	193,717	3,906	85.31	86.10
2024-03-29	Q	OTTR	85.15	87.005	85.135	86.40	1.25	0	0	86.03	86.82
2024-03-28	Q	OTTR	85.15	87.005	85.135	86.40	1.25	486,038	5,369	86.03	86.82
2024-03-27	Q	OTTR	82.93	85.26	82.645	85.15	2.98	1,585,294	9,443	81.00	91.64
2024-03-26	Q	OTTR	81.84	82.92	81.19	82.17	0.09	485,509	6,693	81.15	84.53
2024-03-25	Q	OTTR	81.37	82.32	81.175	82.08	1.07	188,520	3,406	81.78	82.55
2024-03-22	Q	OTTR	81.04	81.65	80.73	81.01	-0.26	206,248	4,370	80.60	81.36
2024-03-21	Q	OTTR	82.01	82.02	80.845	81.27	-0.31	190,846	4,061	80.98	81.74
2024-03-20	Q	OTTR	80.35	81.96	80.0806	81.58	1.23	168,582	4,515	81.00	84.99
2024-03-19	Q	OTTR	80.00	81.14	80.00	80.35	0.04	255,011	3,720	80.08	82.00
2024-03-18	Q	OTTR	80.63	81.7426	80.135	80.31	-0.53	269,428	3,048	67.25	81.60
2024-03-15	Q	OTTR	80.88	82.17	80.58	80.84	-0.57	527,350	5,698	71.44	83.75
2024-03-14	Q	OTTR	81.90	81.90	80.07	81.41	-0.49	283,348	4,355	80.88	86.00
2024-03-13	Q	OTTR	82.15	83.09	81.21	81.90	-0.21	352,234	5,021	81.65	82.35
2024-03-12	Q	OTTR	82.92	83.51	81.67	82.11	-1.14	210,749	3,658	81.80	84.99
2024-03-11	Q	OTTR	84.50	84.925	82.77	83.25	-1.74	257,586	4,172	82.00	84.00
2024-03-08	Q	OTTR	85.39	86.86	84.79	84.99	-0.35	227,385	4,014	84.70	95.00
2024-03-07	Q	OTTR	85.80	86.59	84.48	85.34	-0.29	263,895	3,755	85.00	85.57
2024-03-06	Q	OTTR	87.37	87.9718	85.55	85.63	-0.74	327,636	4,383	85.00	99.47
2024-03-05	Q	OTTR	89.23	89.94	86.20	86.37	-3.40	200,464	4,081	85.70	97.50
2024-03-04	Q	OTTR	89.48	90.60	88.74	89.77	0.09	189,434	3,694	89.31	90.02
2024-03-01	Q	OTTR	90.54	90.54	88.63	89.65	-0.81	189,045	3,473	88.86	99.40
2024-02-29	Q	OTTR	89.56	91.08	89.56	90.46	1.66	282,566	3,027	90.61	99.40
2024-02-28	Q	OTTR	86.70	88.87	86.6114	88.80	1.25	161,250	3,274	85.80	91.49
2024-02-27	Q	OTTR	87.61	88.45	86.975	87.55	0.05	159,016	3,420	87.16	87.89
2024-02-26	Q	OTTR	85.75	87.95	85.555	87.50	1.28	288,820	3,707	85.35	97.50
2024-02-23	Q	OTTR	86.52	87.27	85.62	86.22	-0.14	179,103	3,601	85.35	97.50
2024-02-22	Q	OTTR	87.71	87.715	85.33	86.36	-1.82	383,836	4,254	85.35	97.50
2024-02-21	Q	OTTR	88.58	89.62	87.81	88.18	-0.80	209,231	4,018	85.00	88.88
2024-02-20	Q	OTTR	89.11	90.505	87.95	88.98	-1.19	278,432	5,433	85.00	92.20
2024-02-19	Q	OTTR	90.19	90.925	88.765	90.17	-0.46	0	0	89.59	90.33
2024-02-16	Q	OTTR	90.19	90.925	88.765	90.17	-0.46	434,362	5,021	89.59	90.33
2024-02-15	Q	OTTR	88.45	90.90	87.08	90.63	3.085	318,901	5,766	51.29	97.50
2024-02-14	Q	OTTR	90.69	91.81	85.00	87.545	-1.1675	535,777	8,685	80.00	92.82
2024-02-13	Q	OTTR	91.70	92.95	86.67	89.18	-9.67	783,880	11,110	86.50	99.40
2024-02-12	Q	OTTR	97.70	99.49	97.49	98.85	0.75	301,344	5,516	94.00	104.00
2024-02-09	Q	OTTR	96.00	98.62	95.70	98.10	2.58	354,519	6,515	97.72	98.45
2024-02-08	Q	OTTR	94.20	95.58	93.57	95.52	0.71	172,550	3,665	61.00	96.62
2024-02-07	Q	OTTR	94.86	95.985	94.13	94.81	0.67	209,800	3,843	92.00	95.00
2024-02-06	Q	OTTR	92.60	94.455	92.205	94.14	1.93	194,941	3,693	93.90	94.50
2024-02-05	Q	OTTR	91.74	93.08	90.97	92.21	-0.67	165,621	4,537	91.81	92.56
2024-02-02	Q	OTTR	92.76	93.38	90.93	92.88	-1.05	207,112	4,629	81.00	94.16
2024-02-01	Q	OTTR	90.54	93.99	90.04	93.93	3.51	266,718	4,782	85.15	94.16
2024-01-31	Q	OTTR	91.06	91.79	90.175	90.42	-0.78	274,418	4,128	90.29	91.04