TSX:OTEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	32.31	32.72	31.78	32.23	32.23	-0.79%	1,702,806
Jun 4, 2026	33.09	33.64	32.42	32.87	32.49	-	2,062,947
Jun 3, 2026	33.96	33.98	32.60	32.87	32.49	-4.14%	2,972,664
Jun 2, 2026	34.69	34.90	33.76	34.29	33.89	-2.34%	4,456,400
Jun 1, 2026	33.20	35.49	33.17	35.11	34.70	7.11%	2,808,504
May 29, 2026	32.27	33.28	31.66	32.78	32.40	2.12%	29,151,712
May 28, 2026	31.95	32.35	31.16	32.10	31.73	0.82%	2,837,467
May 27, 2026	32.23	32.70	31.33	31.84	31.47	-1.55%	1,751,331
May 26, 2026	32.35	32.40	31.58	32.34	31.96	-0.40%	2,051,794
May 25, 2026	32.72	32.97	32.32	32.47	32.09	0.15%	399,705
May 22, 2026	32.12	33.37	32.12	32.42	32.04	1.34%	1,648,974
May 21, 2026	31.27	31.99	30.54	31.99	31.62	1.52%	3,028,543
May 20, 2026	31.02	31.55	29.95	31.51	31.14	0.41%	3,090,127
May 19, 2026	32.40	33.25	31.26	31.38	31.02	0.80%	2,168,113
May 15, 2026	30.69	31.29	30.58	31.13	30.77	1.40%	2,688,494
May 14, 2026	31.32	31.85	30.50	30.70	30.34	-1.73%	2,279,386
May 13, 2026	32.52	32.57	30.70	31.24	30.88	-4.41%	2,607,856
May 12, 2026	33.45	33.70	32.26	32.68	32.30	-2.07%	2,002,068
May 11, 2026	33.58	34.46	32.93	33.37	32.98	-1.30%	1,621,797
May 8, 2026	32.00	33.96	31.51	33.81	33.42	4.51%	2,478,023
May 7, 2026	32.00	33.01	32.00	32.35	31.97	2.99%	1,940,130
May 6, 2026	32.08	32.08	31.07	31.41	31.04	-1.75%	1,420,377
May 5, 2026	31.50	32.07	31.21	31.97	31.60	1.56%	1,210,358
May 4, 2026	31.47	32.41	31.32	31.48	31.11	-0.10%	1,401,388
May 1, 2026	31.37	32.29	30.92	31.51	31.14	2.34%	368,868
Apr 30, 2026	30.50	30.88	30.13	30.79	30.43	0.62%	1,032,860
Apr 29, 2026	30.66	30.66	30.06	30.60	30.24	-0.55%	682,033
Apr 28, 2026	30.77	31.30	30.69	30.77	30.41	0.23%	716,874
Apr 27, 2026	30.47	31.13	30.40	30.70	30.34	0.23%	890,662
Apr 24, 2026	30.57	30.74	30.12	30.63	30.27	0.36%	752,520
Apr 23, 2026	31.54	31.61	29.98	30.52	30.17	-4.95%	919,488
Apr 22, 2026	32.16	32.38	31.68	32.11	31.74	0.78%	980,644
Apr 21, 2026	31.91	32.77	31.60	31.86	31.49	-0.09%	715,535
Apr 20, 2026	31.88	32.25	31.52	31.89	31.52	-0.84%	1,032,117
Apr 17, 2026	32.48	32.78	31.85	32.16	31.79	1.07%	986,378
Apr 16, 2026	32.05	32.40	31.63	31.82	31.45	0.19%	850,110
Apr 15, 2026	30.94	31.97	30.94	31.76	31.39	3.62%	1,010,899
Apr 14, 2026	30.64	31.54	30.38	30.65	30.29	0.79%	939,409
Apr 13, 2026	28.88	30.61	28.70	30.41	30.06	5.48%	1,123,868
Apr 10, 2026	28.55	29.34	28.29	28.83	28.49	1.51%	1,095,160
Apr 9, 2026	29.66	29.81	27.63	28.40	28.07	-4.79%	2,412,368
Apr 8, 2026	31.97	32.40	29.78	29.83	29.48	-3.31%	1,528,321
Apr 7, 2026	31.39	31.51	30.64	30.85	30.49	-2.47%	756,363
Apr 6, 2026	31.46	31.74	31.17	31.63	31.26	0.86%	1,825,205
Apr 2, 2026	30.86	31.70	30.48	31.36	31.00	0.10%	1,364,160
Apr 1, 2026	31.31	31.38	30.25	31.33	30.97	1.06%	979,542
Mar 31, 2026	30.40	31.36	30.20	31.00	30.64	2.89%	1,323,078
Mar 30, 2026	30.12	30.72	29.87	30.13	29.78	0.60%	1,188,965
Mar 27, 2026	30.56	30.56	29.61	29.95	29.60	-2.82%	1,186,819
Mar 26, 2026	30.33	31.30	30.22	30.82	30.46	0.95%	1,075,664