TSX:OTEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	31.94	32.05	31.38	31.69	31.69	-0.47%	604,292
Oct 1, 2026	32.40	32.92	31.25	31.84	31.84	-0.22%	1,398,315
Sep 30, 2026	31.75	32.11	31.55	31.91	31.91	0.76%	692,813
Sep 29, 2026	31.27	31.67	30.96	31.67	31.67	0.67%	826,619
Sep 28, 2026	31.29	31.75	30.47	31.46	31.46	-1.16%	1,172,854
Sep 25, 2026	32.00	32.23	31.75	31.83	31.83	-0.62%	844,434
Sep 24, 2026	32.46	32.88	31.82	32.03	32.03	-1.57%	768,123
Sep 23, 2026	32.31	32.70	32.09	32.54	32.54	0.56%	812,773
Sep 22, 2026	32.85	33.10	31.77	32.36	32.36	-0.19%	1,425,853
Sep 21, 2026	31.78	32.44	31.71	32.42	32.42	2.82%	1,145,600
Sep 18, 2026	32.93	32.93	31.53	31.53	31.53	-4.25%	4,488,346
Sep 17, 2026	33.08	33.20	32.63	32.93	32.93	0.55%	678,888
Sep 16, 2026	32.78	33.04	32.53	32.75	32.75	-0.55%	683,160
Sep 15, 2026	32.80	33.34	32.62	32.93	32.93	-1.14%	852,155
Sep 14, 2026	32.62	33.46	32.24	33.31	33.31	4.09%	1,096,034
Sep 11, 2026	31.55	32.05	31.49	32.00	32.00	2.33%	572,489
Sep 10, 2026	31.02	31.52	30.86	31.27	31.27	0.10%	2,190,281
Sep 9, 2026	32.25	32.25	31.18	31.24	31.24	-2.92%	2,613,168
Sep 8, 2026	32.62	32.62	31.62	32.18	32.18	-2.84%	2,106,621
Sep 4, 2026	33.68	33.75	32.83	33.12	33.12	-2.20%	788,282
Sep 3, 2026	32.90	34.26	32.90	34.25	33.86	4.96%	706,852
Sep 2, 2026	33.12	33.38	32.58	32.63	32.26	-1.57%	1,142,704
Sep 1, 2026	34.37	34.50	33.05	33.15	32.78	-4.14%	864,099
Aug 31, 2026	34.68	34.77	34.22	34.58	34.19	-0.80%	1,929,960
Aug 28, 2026	34.65	35.42	34.65	34.86	34.47	-	1,356,215
Aug 27, 2026	34.13	35.20	34.13	34.86	34.47	3.20%	1,226,952
Aug 26, 2026	33.50	33.82	32.96	33.78	33.40	0.30%	1,423,651
Aug 25, 2026	33.82	34.15	33.42	33.68	33.30	-1.03%	1,420,096
Aug 24, 2026	34.06	34.37	33.70	34.03	33.65	0.18%	755,602
Aug 21, 2026	34.02	34.47	33.62	33.97	33.59	0.09%	1,444,927
Aug 20, 2026	33.68	34.02	33.10	33.94	33.56	0.21%	1,094,246
Aug 19, 2026	33.72	34.33	33.60	33.87	33.49	0.86%	1,078,430
Aug 18, 2026	33.36	34.12	33.36	33.58	33.20	1.05%	787,976
Aug 17, 2026	33.72	33.74	33.05	33.23	32.86	-2.44%	971,951
Aug 14, 2026	34.58	34.80	33.64	34.06	33.68	-1.67%	1,031,703
Aug 13, 2026	33.50	34.87	33.37	34.64	34.25	3.84%	1,320,911
Aug 12, 2026	33.00	33.37	32.17	33.36	32.98	-	970,071
Aug 11, 2026	34.48	34.48	33.30	33.36	32.98	-3.25%	1,400,731
Aug 10, 2026	34.59	35.28	34.30	34.48	34.09	-0.75%	2,450,030
Aug 7, 2026	35.60	36.09	33.63	34.74	34.35	-3.55%	2,386,004
Aug 6, 2026	36.56	37.63	35.30	36.02	35.61	0.17%	2,716,213
Aug 5, 2026	37.45	37.45	35.94	35.96	35.55	-3.23%	1,286,860
Aug 4, 2026	36.37	37.19	36.08	37.16	36.74	4.56%	1,511,274
Jul 31, 2026	35.18	35.55	34.89	35.54	35.14	0.08%	714,319
Jul 30, 2026	35.89	36.08	34.84	35.51	35.11	-2.39%	631,183
Jul 29, 2026	35.02	37.02	35.02	36.38	35.97	4.03%	1,062,268
Jul 28, 2026	33.61	35.15	33.61	34.97	34.58	4.79%	849,090
Jul 27, 2026	32.00	33.75	31.99	33.37	32.99	5.74%	896,280
Jul 24, 2026	30.71	31.67	30.59	31.56	31.20	4.23%	1,266,029
Jul 23, 2026	31.30	31.50	30.15	30.28	29.94	-3.13%	1,069,037