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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202529.2929.3528.3728.3828.38-3.57%1,072,739
Jul 31, 202530.0130.0129.3929.4329.43-1.47%780,367
Jul 30, 202530.1030.2729.7429.8729.87-1.32%1,061,266
Jul 29, 202530.2730.3229.7330.2730.270.50%1,208,815
Jul 28, 202530.7530.8130.1030.1230.12-1.89%811,066
Jul 25, 202530.2230.8130.1130.7030.701.62%929,567
Jul 24, 202529.9830.2629.9530.2130.21-0.03%984,338
Jul 23, 202530.0030.3729.7930.2230.221.17%1,560,485
Jul 22, 202528.9829.9128.9529.8729.873.57%1,388,858
Jul 21, 202528.6328.9528.5328.8428.841.34%757,437
Jul 18, 202528.8828.8828.4528.4628.46-0.80%483,490
Jul 17, 202528.2428.7428.1728.6928.691.16%599,017
Jul 16, 202528.1428.4027.7928.3628.361.54%777,414
Jul 15, 202528.2528.4027.9027.9327.93-0.60%781,599
Jul 14, 202527.9028.2727.8328.1028.100.29%1,247,275
Jul 11, 202528.9528.9628.0028.0228.02-4.14%1,097,816
Jul 10, 202528.7129.2428.6729.2329.231.25%1,034,532
Jul 9, 202530.1030.2628.4628.8728.87-4.37%3,483,089
Jul 8, 202529.9430.2729.8130.1930.191.17%990,538
Jul 7, 202529.7030.0229.5629.8429.84-0.50%721,809
Jul 3, 202529.8330.1929.8029.9929.990.57%841,741
Jul 2, 202529.3329.8528.9429.8229.820.88%925,657
Jul 1, 202529.1129.8329.0129.5629.561.23%775,185
Jun 30, 202528.8529.2328.7629.2029.201.81%853,544
Jun 27, 202528.9529.0428.4328.6828.68-0.66%1,349,619
Jun 26, 202528.7628.9528.5428.8728.870.87%1,303,031
Jun 25, 202528.6528.7928.5328.6228.62-0.09%1,216,889
Jun 24, 202527.9028.8127.8728.6528.653.23%1,590,984
Jun 23, 202527.7827.8527.4027.7527.75-0.29%1,155,920
Jun 20, 202528.4728.6027.6227.8327.83-1.73%1,664,098
Jun 18, 202528.2128.5928.2128.3228.320.14%891,861
Jun 17, 202528.3328.5628.2328.2828.28-0.84%1,455,504
Jun 16, 202528.6028.6728.3728.5228.520.92%2,132,284
Jun 13, 202528.6128.7728.2128.2628.26-2.62%1,479,926
Jun 12, 202528.7229.0528.5729.0229.020.87%1,108,091
Jun 11, 202528.7729.0428.6028.7728.77-0.03%1,506,420
Jun 10, 202528.2728.8128.1328.7828.782.20%1,444,155
Jun 9, 202528.0528.2727.6428.1628.160.97%905,726
Jun 6, 202528.2328.3427.8627.8927.89-1.80%992,932
Jun 5, 202528.5828.8228.2528.4028.14-0.21%11,090,790
Jun 4, 202528.4228.5928.2428.4628.200.35%1,176,941
Jun 3, 202527.9428.4627.8628.3628.101.00%1,395,247
Jun 2, 202528.3128.5827.9528.0827.82-0.81%1,827,823
May 30, 202527.9928.4227.9028.3128.051.03%1,419,334
May 29, 202528.4728.5427.9328.0227.76-0.81%736,569
May 28, 202528.3128.5728.1928.2527.99-0.67%1,551,229
May 27, 202528.4628.6028.2828.4428.181.75%2,210,088
May 23, 202527.8328.1527.7027.9527.69-0.64%764,038
May 22, 202527.8528.2527.8428.1327.870.39%616,187
May 21, 202528.1928.5627.9828.0227.76-1.16%892,759