T. Rowe Price Small-Cap Stock I (OTIIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | - |
| 20 May 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
| 17 May 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | - |
| 16 May 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
| 15 May 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
| 14 May 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
| 13 May 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
| 10 May 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| 09 May 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
| 08 May 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | - |
| 07 May 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | - |
| 06 May 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| 03 May 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 02 May 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
| 01 May 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
| 30 Apr 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
| 29 Apr 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
| 26 Apr 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - |
| 25 Apr 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
| 24 Apr 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
| 23 Apr 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
| 22 Apr 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
| 19 Apr 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | - |
| 18 Apr 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| 17 Apr 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | - |
| 16 Apr 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
| 15 Apr 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - |
| 12 Apr 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | - |
| 11 Apr 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
| 10 Apr 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
| 09 Apr 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | - |
| 08 Apr 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
| 05 Apr 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | - |
| 04 Apr 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
| 03 Apr 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| 02 Apr 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | - |
| 01 Apr 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| 28 Mar 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
| 27 Mar 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 26 Mar 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
| 25 Mar 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | - |
| 22 Mar 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - |
| 21 Mar 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| 20 Mar 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
| 19 Mar 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
| 18 Mar 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
| 15 Mar 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - |
| 14 Mar 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
| 13 Mar 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | - |
| 12 Mar 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
| 11 Mar 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
| 08 Mar 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | - |
| 07 Mar 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | - |
| 06 Mar 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
| 05 Mar 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - |
| 04 Mar 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
| 01 Mar 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | - |
| 29 Feb 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
| 28 Feb 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | - |
| 27 Feb 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
| 26 Feb 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
| 23 Feb 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | - |
| 22 Feb 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - |
| 21 Feb 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | - |
| 20 Feb 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
| 16 Feb 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | - |
| 15 Feb 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | - |
| 14 Feb 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | - |
| 13 Feb 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
| 12 Feb 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
| 09 Feb 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| 08 Feb 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - |
| 07 Feb 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | - |
| 06 Feb 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
| 05 Feb 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
| 02 Feb 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| 01 Feb 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| 31 Jan 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
| 30 Jan 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
| 29 Jan 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
| 26 Jan 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
| 25 Jan 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | - |
| 24 Jan 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
| 23 Jan 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | - |
| 22 Jan 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
| 19 Jan 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | - |
| 18 Jan 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
| 17 Jan 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| 16 Jan 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
| 12 Jan 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 11 Jan 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - |
| 10 Jan 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 09 Jan 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 56.69 | - |
| 08 Jan 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
| 05 Jan 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - |
| 04 Jan 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
| 03 Jan 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | - |
| 02 Jan 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
| 29 Dec 2023 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
| 28 Dec 2023 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.