Quantcast

Otelco, Inc. Class A Common Stock Historical Stock Prices

OTEL 
$16
*  
0.88
5.21%
Get OTEL Alerts
*Delayed - data as of Dec. 13, 2018  -  Find a broker to begin trading OTEL now
Exchange:NASDAQ
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-SEP-2018 TO 13-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 16.50 16.65 15.90 16 11,038
12/13/2018 16.5 16.65 15.9 16 11,038
12/12/2018 16.51 16.88 15.73 16.88 19,980
12/11/2018 16.15 16.8803 15.99 16.8803 7,776
12/10/2018 16.2 16.5289 16.1 16.1517 24,895
12/07/2018 16 16.2006 16 16.2006 1,402
12/06/2018 15.9 16.4923 15.9 16 50,123
12/04/2018 16.047 16.2 15.9366 16.2 3,109
12/03/2018 15.94 16.15 15.8632 16.15 13,935
11/30/2018 15.95 16.32 15.8 15.8 7,158
11/29/2018 15.995 16.0873 15.9 15.995 2,241
11/28/2018 15.93 16.2056 15.93 16.0665 17,579
11/27/2018 15.7 16.12 15.7 15.96 18,241
11/26/2018 16.33 16.379 16.0501 16.11 5,582
11/23/2018 16.14 16.53 16.05 16.53 804
11/21/2018 16.19 16.2 16.0668 16.2 7,235
11/20/2018 16.4 16.49 16.4 16.4 2,492
11/19/2018 16.5 16.5 16.325 16.5 1,812
11/16/2018 16.321 16.41 16.1 16.41 3,925
11/15/2018 16.25 16.345 16.25 16.345 3,327
11/14/2018 16.5 16.58 16.07 16.09 14,316
11/13/2018 16.81 17.18 16.4953 16.6 49,071
11/12/2018 17.34 17.34 17.3 17.3 610
11/09/2018 17.45 17.55 16.85 17.3 10,852
11/08/2018 17.4499 17.45 16.6185 17.44 7,585
11/07/2018 16.8 17.275 16.8 16.9 7,533
11/06/2018 16.79 16.79 16.79 16.79 114
11/05/2018 16.66 16.66 16.21 16.21 1,637
11/02/2018 16.79 16.79 16.35 16.51 2,498
11/01/2018 16.5 17.203 16.383 16.42 4,944
10/31/2018 16.45 16.9906 16.45 16.73 2,529
10/30/2018 16.59 16.59 16.59 16.59 183
10/29/2018 16.0001 16.59 16.0001 16.59 481
10/26/2018 16.21 16.321 15.879 16.2 1,504
10/25/2018 16 16.59 16 16.19 1,646
10/24/2018 16.6 16.6 15.9 16.2 12,814
10/23/2018 16.56 16.56 16.56 16.56 226
10/22/2018 16.55 16.55 16.55 16.55 196
10/19/2018 16.482 16.55 16.48 16.55 2,498
10/18/2018 16.3 16.82 16.3 16.6 2,229
10/17/2018 16.55 16.551 16.3212 16.551 4,326
10/16/2018 17 17 16.3991 16.85 8,018
10/15/2018 16.65 16.97 16.51 16.97 913
10/12/2018 16.77 17 16.6577 17 1,524
10/11/2018 16.5 16.77 16.5 16.77 1,861
10/10/2018 16.91 16.91 16.5 16.5 830
10/09/2018 17.15 17.15 16.54 16.56 4,939
10/08/2018 17.02 17.4654 17.02 17.4654 2,337
10/05/2018 17.38 17.45 17.001 17.085 3,393
10/04/2018 17.21 17.4387 17.21 17.37 2,241
10/03/2018 17.05 17.5 17.02 17.5 3,786
10/02/2018 16.9978 17.5 16.9978 17.5 2,085
10/01/2018 17.65 17.65 17.3719 17.45 1,811
09/28/2018 17.4 17.45 16.9533 17.4 2,765
09/27/2018 17.4 17.4 17.4 17.4 489
09/26/2018 17.5 17.5 16.9 17.35 3,053
09/25/2018 17.55 17.55 17.1342 17.5 4,268
09/24/2018 17.05 17.5 17.05 17.35 6,086
09/21/2018 16.55 17.05 16.3 17.05 21,379
09/20/2018 16.715 16.8 16 16.6 3,816
09/19/2018 16.048 16.8 16.048 16.5 5,027
09/18/2018 15.95 16.2 15.8 16.2 5,054
09/17/2018 16.3 16.3941 15.75 15.8 4,457
09/14/2018 16.25 16.65 16.25 16.3 1,708
09/13/2018 16.3 16.3363 16.25 16.25 1,509
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for OTEL

Research Brokers before you trade

Want to trade FX?

Smart Portfolio