Open Text Corporation (OTEX)
NASDAQ: OTEX · Real-Time Price · USD
28.38
-1.05 (-3.57%)
At close: Aug 1, 2025, 4:00 PM
28.28
-0.10 (-0.35%)
After-hours: Aug 1, 2025, 5:11 PM EDT
Vista Outdoor Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 29.29 | 29.35 | 28.37 | 28.38 | 28.38 | -3.57% | 1,072,739 |
Jul 31, 2025 | 30.01 | 30.01 | 29.39 | 29.43 | 29.43 | -1.47% | 780,367 |
Jul 30, 2025 | 30.10 | 30.27 | 29.74 | 29.87 | 29.87 | -1.32% | 1,061,266 |
Jul 29, 2025 | 30.27 | 30.32 | 29.73 | 30.27 | 30.27 | 0.50% | 1,208,815 |
Jul 28, 2025 | 30.75 | 30.81 | 30.10 | 30.12 | 30.12 | -1.89% | 811,066 |
Jul 25, 2025 | 30.22 | 30.81 | 30.11 | 30.70 | 30.70 | 1.62% | 929,567 |
Jul 24, 2025 | 29.98 | 30.26 | 29.95 | 30.21 | 30.21 | -0.03% | 984,338 |
Jul 23, 2025 | 30.00 | 30.37 | 29.79 | 30.22 | 30.22 | 1.17% | 1,560,485 |
Jul 22, 2025 | 28.98 | 29.91 | 28.95 | 29.87 | 29.87 | 3.57% | 1,388,858 |
Jul 21, 2025 | 28.63 | 28.95 | 28.53 | 28.84 | 28.84 | 1.34% | 757,437 |
Jul 18, 2025 | 28.88 | 28.88 | 28.45 | 28.46 | 28.46 | -0.80% | 483,490 |
Jul 17, 2025 | 28.24 | 28.74 | 28.17 | 28.69 | 28.69 | 1.16% | 599,017 |
Jul 16, 2025 | 28.14 | 28.40 | 27.79 | 28.36 | 28.36 | 1.54% | 777,414 |
Jul 15, 2025 | 28.25 | 28.40 | 27.90 | 27.93 | 27.93 | -0.60% | 781,599 |
Jul 14, 2025 | 27.90 | 28.27 | 27.83 | 28.10 | 28.10 | 0.29% | 1,247,275 |
Jul 11, 2025 | 28.95 | 28.96 | 28.00 | 28.02 | 28.02 | -4.14% | 1,097,816 |
Jul 10, 2025 | 28.71 | 29.24 | 28.67 | 29.23 | 29.23 | 1.25% | 1,034,532 |
Jul 9, 2025 | 30.10 | 30.26 | 28.46 | 28.87 | 28.87 | -4.37% | 3,483,089 |
Jul 8, 2025 | 29.94 | 30.27 | 29.81 | 30.19 | 30.19 | 1.17% | 990,538 |
Jul 7, 2025 | 29.70 | 30.02 | 29.56 | 29.84 | 29.84 | -0.50% | 721,809 |
Jul 3, 2025 | 29.83 | 30.19 | 29.80 | 29.99 | 29.99 | 0.57% | 841,741 |
Jul 2, 2025 | 29.33 | 29.85 | 28.94 | 29.82 | 29.82 | 0.88% | 925,657 |
Jul 1, 2025 | 29.11 | 29.83 | 29.01 | 29.56 | 29.56 | 1.23% | 775,185 |
Jun 30, 2025 | 28.85 | 29.23 | 28.76 | 29.20 | 29.20 | 1.81% | 853,544 |
Jun 27, 2025 | 28.95 | 29.04 | 28.43 | 28.68 | 28.68 | -0.66% | 1,349,619 |
Jun 26, 2025 | 28.76 | 28.95 | 28.54 | 28.87 | 28.87 | 0.87% | 1,303,031 |
Jun 25, 2025 | 28.65 | 28.79 | 28.53 | 28.62 | 28.62 | -0.09% | 1,216,889 |
Jun 24, 2025 | 27.90 | 28.81 | 27.87 | 28.65 | 28.65 | 3.23% | 1,590,984 |
Jun 23, 2025 | 27.78 | 27.85 | 27.40 | 27.75 | 27.75 | -0.29% | 1,155,920 |
Jun 20, 2025 | 28.47 | 28.60 | 27.62 | 27.83 | 27.83 | -1.73% | 1,664,098 |
Jun 18, 2025 | 28.21 | 28.59 | 28.21 | 28.32 | 28.32 | 0.14% | 891,861 |
Jun 17, 2025 | 28.33 | 28.56 | 28.23 | 28.28 | 28.28 | -0.84% | 1,455,504 |
Jun 16, 2025 | 28.60 | 28.67 | 28.37 | 28.52 | 28.52 | 0.92% | 2,132,284 |
Jun 13, 2025 | 28.61 | 28.77 | 28.21 | 28.26 | 28.26 | -2.62% | 1,479,926 |
Jun 12, 2025 | 28.72 | 29.05 | 28.57 | 29.02 | 29.02 | 0.87% | 1,108,091 |
Jun 11, 2025 | 28.77 | 29.04 | 28.60 | 28.77 | 28.77 | -0.03% | 1,506,420 |
Jun 10, 2025 | 28.27 | 28.81 | 28.13 | 28.78 | 28.78 | 2.20% | 1,444,155 |
Jun 9, 2025 | 28.05 | 28.27 | 27.64 | 28.16 | 28.16 | 0.97% | 905,726 |
Jun 6, 2025 | 28.23 | 28.34 | 27.86 | 27.89 | 27.89 | -1.80% | 992,932 |
Jun 5, 2025 | 28.58 | 28.82 | 28.25 | 28.40 | 28.14 | -0.21% | 11,090,790 |
Jun 4, 2025 | 28.42 | 28.59 | 28.24 | 28.46 | 28.20 | 0.35% | 1,176,941 |
Jun 3, 2025 | 27.94 | 28.46 | 27.86 | 28.36 | 28.10 | 1.00% | 1,395,247 |
Jun 2, 2025 | 28.31 | 28.58 | 27.95 | 28.08 | 27.82 | -0.81% | 1,827,823 |
May 30, 2025 | 27.99 | 28.42 | 27.90 | 28.31 | 28.05 | 1.03% | 1,419,334 |
May 29, 2025 | 28.47 | 28.54 | 27.93 | 28.02 | 27.76 | -0.81% | 736,569 |
May 28, 2025 | 28.31 | 28.57 | 28.19 | 28.25 | 27.99 | -0.67% | 1,551,229 |
May 27, 2025 | 28.46 | 28.60 | 28.28 | 28.44 | 28.18 | 1.75% | 2,210,088 |
May 23, 2025 | 27.83 | 28.15 | 27.70 | 27.95 | 27.69 | -0.64% | 764,038 |
May 22, 2025 | 27.85 | 28.25 | 27.84 | 28.13 | 27.87 | 0.39% | 616,187 |
May 21, 2025 | 28.19 | 28.56 | 27.98 | 28.02 | 27.76 | -1.16% | 892,759 |