TSX:OTEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	30.69	31.29	30.58	31.13	31.13	1.40%	2,688,494
May 14, 2026	31.32	31.85	30.50	30.70	30.70	-1.73%	2,279,400
May 13, 2026	32.52	32.57	30.70	31.24	31.24	-4.41%	2,607,900
May 12, 2026	33.45	33.70	32.26	32.68	32.68	-2.07%	2,002,100
May 11, 2026	33.58	34.46	32.93	33.37	33.37	-1.30%	1,621,800
May 8, 2026	32.00	33.96	31.51	33.81	33.81	4.51%	2,478,023
May 7, 2026	32.00	33.01	32.00	32.35	32.35	2.99%	1,940,130
May 6, 2026	32.08	32.08	31.07	31.41	31.41	-1.75%	1,420,400
May 5, 2026	31.50	32.07	31.21	31.97	31.97	1.56%	1,210,400
May 4, 2026	31.47	32.41	31.32	31.48	31.48	-0.10%	1,401,400
May 1, 2026	31.37	32.29	30.92	31.51	31.51	2.34%	368,900
Apr 30, 2026	30.50	30.88	30.13	30.79	30.79	0.62%	1,032,900
Apr 29, 2026	30.66	30.66	30.06	30.60	30.60	-0.55%	682,033
Apr 28, 2026	30.77	31.30	30.69	30.77	30.77	0.23%	716,900
Apr 27, 2026	30.47	31.13	30.40	30.70	30.70	0.23%	890,700
Apr 24, 2026	30.57	30.74	30.12	30.63	30.63	0.36%	752,520
Apr 23, 2026	31.54	31.61	29.98	30.52	30.52	-4.95%	919,500
Apr 22, 2026	32.16	32.38	31.68	32.11	32.11	0.78%	980,644
Apr 21, 2026	31.91	32.77	31.60	31.86	31.86	-0.09%	715,535
Apr 20, 2026	31.88	32.25	31.52	31.89	31.89	-0.84%	1,032,117
Apr 17, 2026	32.48	32.78	31.85	32.16	32.16	1.07%	986,400
Apr 16, 2026	32.05	32.40	31.63	31.82	31.82	0.19%	850,110
Apr 15, 2026	30.94	31.97	30.94	31.76	31.76	3.62%	1,010,900
Apr 14, 2026	30.64	31.54	30.38	30.65	30.65	0.79%	939,409
Apr 13, 2026	28.88	30.61	28.70	30.41	30.41	5.48%	1,123,900
Apr 10, 2026	28.55	29.34	28.29	28.83	28.83	1.51%	1,095,200
Apr 9, 2026	29.66	29.81	27.63	28.40	28.40	-4.79%	2,412,400
Apr 8, 2026	31.97	32.40	29.78	29.83	29.83	-3.31%	1,528,321
Apr 7, 2026	31.39	31.51	30.64	30.85	30.85	-2.47%	756,400
Apr 6, 2026	31.46	31.74	31.17	31.63	31.63	0.86%	1,825,205
Apr 2, 2026	30.86	31.70	30.48	31.36	31.36	0.10%	1,364,200
Apr 1, 2026	31.31	31.38	30.25	31.33	31.33	1.06%	979,542
Mar 31, 2026	30.40	31.36	30.20	31.00	31.00	2.89%	1,323,100
Mar 30, 2026	30.12	30.72	29.87	30.13	30.13	0.60%	1,189,000
Mar 27, 2026	30.56	30.56	29.61	29.95	29.95	-2.82%	1,186,819
Mar 26, 2026	30.33	31.30	30.22	30.82	30.82	0.95%	1,075,700
Mar 25, 2026	30.77	31.18	30.37	30.53	30.53	0.86%	1,458,800
Mar 24, 2026	31.51	31.52	30.03	30.27	30.27	-4.30%	1,193,900
Mar 23, 2026	31.33	31.78	30.87	31.63	31.63	2.20%	1,289,224
Mar 20, 2026	30.91	31.32	30.05	30.95	30.95	-0.19%	8,191,345
Mar 19, 2026	31.14	31.97	30.74	31.01	31.01	-1.56%	1,595,113
Mar 18, 2026	31.33	31.68	31.20	31.50	31.50	-0.32%	1,285,600
Mar 17, 2026	30.55	31.88	30.49	31.60	31.60	3.37%	1,765,300
Mar 16, 2026	31.67	31.78	30.53	30.57	30.57	-3.01%	1,178,445
Mar 13, 2026	31.95	32.30	31.49	31.52	31.52	-0.97%	1,559,046
Mar 12, 2026	32.34	33.14	31.79	31.83	31.83	-2.33%	1,682,535
Mar 11, 2026	33.88	34.20	32.48	32.59	32.59	-3.32%	1,426,027
Mar 10, 2026	34.66	34.76	33.41	33.71	33.71	-3.05%	1,365,700
Mar 9, 2026	34.15	34.90	33.75	34.77	34.77	0.03%	1,526,700
Mar 6, 2026	34.64	35.19	34.36	34.76	34.76	-1.45%	2,887,321