TSX:OTEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	37.45	37.45	36.00	36.27	-	-2.40%	242,618
Aug 4, 2026	36.37	37.19	36.08	37.16	37.16	4.56%	1,512,374
Jul 31, 2026	35.18	35.55	34.89	35.54	35.54	0.08%	714,319
Jul 30, 2026	35.89	36.08	34.84	35.51	35.51	-2.39%	631,183
Jul 29, 2026	35.02	37.02	35.02	36.38	36.38	4.03%	1,062,268
Jul 28, 2026	33.61	35.15	33.61	34.97	34.97	4.79%	849,090
Jul 27, 2026	32.00	33.75	31.99	33.37	33.37	5.74%	865,480
Jul 24, 2026	30.71	31.67	30.59	31.56	31.56	4.23%	1,266,029
Jul 23, 2026	31.30	31.50	30.15	30.28	30.28	-3.13%	1,069,037
Jul 22, 2026	32.28	32.29	30.93	31.26	31.26	-2.65%	1,893,677
Jul 21, 2026	32.58	32.84	32.02	32.11	32.11	-2.10%	682,168
Jul 20, 2026	32.43	32.94	31.95	32.80	32.80	0.55%	674,176
Jul 17, 2026	32.57	32.80	32.14	32.62	32.62	-0.82%	888,820
Jul 16, 2026	32.00	33.31	31.61	32.89	32.89	3.10%	733,820
Jul 15, 2026	32.01	32.70	31.81	31.90	31.90	0.98%	838,294
Jul 14, 2026	32.07	32.32	31.18	31.59	31.59	-5.28%	1,388,599
Jul 13, 2026	32.72	33.57	32.56	33.35	33.35	2.49%	625,031
Jul 10, 2026	33.08	33.61	32.43	32.54	32.54	-0.03%	1,120,816
Jul 9, 2026	31.48	32.55	30.74	32.55	32.55	1.75%	715,052
Jul 8, 2026	32.62	32.70	31.85	31.99	31.99	-3.27%	943,412
Jul 7, 2026	32.58	33.51	32.58	33.07	33.07	3.15%	1,698,583
Jul 6, 2026	32.68	32.91	32.02	32.06	32.06	-2.08%	1,216,292
Jul 3, 2026	32.77	32.95	32.61	32.74	32.74	0.21%	137,907
Jul 2, 2026	32.64	32.95	32.35	32.67	32.67	4.08%	1,256,154
Jun 30, 2026	31.20	31.69	31.00	31.39	31.39	0.06%	844,265
Jun 29, 2026	31.73	31.94	31.07	31.37	31.37	0.22%	836,795
Jun 26, 2026	30.26	31.34	30.25	31.30	31.30	3.06%	2,176,505
Jun 25, 2026	30.24	30.85	29.99	30.37	30.37	0.60%	1,308,408
Jun 24, 2026	29.93	31.02	29.93	30.19	30.19	0.40%	2,013,567
Jun 23, 2026	28.38	30.14	28.38	30.07	30.07	6.10%	1,623,559
Jun 22, 2026	28.94	29.61	28.00	28.34	28.34	-3.83%	2,117,760
Jun 19, 2026	29.22	29.47	28.82	29.47	29.47	0.82%	3,273,534
Jun 18, 2026	29.60	29.69	28.63	29.23	29.23	-1.65%	3,290,608
Jun 17, 2026	30.69	31.04	29.66	29.72	29.72	-4.01%	1,849,950
Jun 16, 2026	30.82	31.32	30.60	30.96	30.96	0.45%	738,430
Jun 15, 2026	31.46	31.96	30.72	30.82	30.82	-0.77%	2,117,791
Jun 12, 2026	30.49	31.14	30.04	31.06	31.06	1.77%	2,223,157
Jun 11, 2026	30.10	30.87	29.87	30.52	30.52	0.79%	2,020,103
Jun 10, 2026	30.39	31.10	30.00	30.28	30.28	-2.07%	2,072,510
Jun 9, 2026	31.29	31.91	30.42	30.92	30.92	-1.53%	2,223,164
Jun 8, 2026	32.16	32.22	31.22	31.40	31.40	-2.58%	1,500,573
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