Register to chat with like-minded investors on our interactive forums.
OTEX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 41.76 | -0.24 | -0.57% | 41.91 | 42.05 | 41.69 | 637,100 |
| May 15 2024 | 42.00 | 0.30 | 0.72% | 42.00 | 42.18 | 41.44 | 550,631 |
| May 14 2024 | 41.70 | -0.13 | -0.31% | 41.90 | 42.34 | 41.65 | 499,254 |
| May 13 2024 | 41.83 | 0.37 | 0.89% | 41.62 | 42.25 | 41.50 | 850,267 |
| May 10 2024 | 41.46 | 0.26 | 0.63% | 41.20 | 42.28 | 41.20 | 698,679 |
| May 09 2024 | 41.20 | -0.71 | -1.69% | 41.79 | 42.68 | 40.80 | 871,750 |
| May 08 2024 | 41.91 | 0.43 | 1.04% | 41.19 | 42.25 | 41.14 | 669,897 |
| May 07 2024 | 41.48 | 0.20 | 0.48% | 41.33 | 42.41 | 41.30 | 1,074,588 |
| May 06 2024 | 41.28 | -0.10 | -0.24% | 41.69 | 43.49 | 40.87 | 1,218,952 |
| May 03 2024 | 41.38 | -7.16 | -14.75% | 40.09 | 41.84 | 38.45 | 3,132,256 |
| May 02 2024 | 48.54 | -0.13 | -0.27% | 48.88 | 49.10 | 48.29 | 442,338 |
| May 01 2024 | 48.67 | 0.06 | 0.12% | 48.40 | 49.31 | 48.15 | 363,594 |
| Apr 30 2024 | 48.61 | 0.11 | 0.23% | 48.44 | 49.18 | 48.42 | 567,863 |
| Apr 29 2024 | 48.50 | -0.28 | -0.57% | 49.02 | 49.24 | 48.22 | 463,701 |
| Apr 26 2024 | 48.78 | -0.07 | -0.14% | 49.24 | 49.52 | 48.75 | 320,557 |
| Apr 25 2024 | 48.85 | -0.48 | -0.97% | 48.58 | 49.13 | 47.82 | 472,046 |
| Apr 24 2024 | 49.33 | 0.05 | 0.10% | 49.52 | 49.84 | 49.00 | 423,074 |
| Apr 23 2024 | 49.28 | 0.67 | 1.38% | 48.67 | 49.71 | 48.56 | 541,942 |
| Apr 22 2024 | 48.61 | 0.43 | 0.89% | 48.64 | 48.83 | 48.24 | 588,575 |
| Apr 19 2024 | 48.18 | 0.30 | 0.63% | 47.73 | 48.30 | 47.66 | 297,054 |
| Apr 18 2024 | 47.88 | 0.21 | 0.44% | 47.79 | 48.05 | 47.35 | 473,630 |
| Apr 17 2024 | 47.67 | 0.01 | 0.02% | 47.97 | 48.03 | 47.29 | 484,452 |
| Apr 16 2024 | 47.66 | -0.20 | -0.42% | 47.75 | 48.22 | 47.57 | 537,736 |
| Apr 15 2024 | 47.86 | -1.06 | -2.17% | 48.77 | 48.93 | 47.65 | 463,763 |
| Apr 12 2024 | 48.92 | -0.21 | -0.43% | 48.79 | 49.01 | 48.31 | 628,693 |
| Apr 11 2024 | 49.13 | -0.35 | -0.71% | 49.55 | 49.62 | 48.78 | 517,318 |
| Apr 10 2024 | 49.48 | -1.13 | -2.23% | 49.88 | 50.12 | 49.38 | 458,738 |
| Apr 09 2024 | 50.61 | 0.21 | 0.42% | 50.61 | 50.62 | 49.90 | 721,016 |
| Apr 08 2024 | 50.40 | -0.70 | -1.37% | 51.18 | 51.29 | 50.38 | 421,690 |
| Apr 05 2024 | 51.10 | 0.34 | 0.67% | 51.00 | 51.43 | 50.92 | 390,905 |
| Apr 04 2024 | 50.76 | -0.63 | -1.23% | 51.82 | 51.98 | 50.76 | 364,264 |
| Apr 03 2024 | 51.39 | -0.14 | -0.27% | 51.24 | 51.67 | 51.10 | 348,212 |
| Apr 02 2024 | 51.53 | -0.59 | -1.13% | 51.58 | 51.66 | 50.60 | 426,795 |
| Apr 01 2024 | 52.12 | -0.44 | -0.84% | 52.58 | 52.81 | 52.01 | 247,153 |
| Mar 28 2024 | 52.56 | -0.08 | -0.15% | 52.64 | 52.99 | 52.31 | 358,946 |
| Mar 27 2024 | 52.64 | -0.85 | -1.59% | 54.11 | 54.18 | 52.13 | 431,218 |
| Mar 26 2024 | 53.49 | 0.28 | 0.53% | 53.17 | 53.99 | 53.11 | 616,499 |
| Mar 25 2024 | 53.21 | -0.04 | -0.08% | 53.00 | 53.45 | 52.85 | 338,398 |
| Mar 22 2024 | 53.25 | -0.85 | -1.57% | 53.96 | 54.04 | 53.08 | 295,367 |
| Mar 21 2024 | 54.10 | 1.11 | 2.09% | 53.38 | 54.85 | 53.38 | 467,078 |
| Mar 20 2024 | 52.99 | 0.88 | 1.69% | 52.05 | 53.19 | 52.05 | 717,213 |
| Mar 19 2024 | 52.11 | -0.10 | -0.19% | 52.16 | 52.35 | 51.75 | 323,149 |
| Mar 18 2024 | 52.21 | 0.07 | 0.13% | 52.46 | 52.46 | 51.92 | 487,457 |
| Mar 15 2024 | 52.14 | -0.31 | -0.59% | 52.01 | 52.49 | 51.87 | 3,990,812 |
| Mar 14 2024 | 52.45 | -0.30 | -0.57% | 52.74 | 52.75 | 51.99 | 750,006 |
| Mar 13 2024 | 52.75 | 1.03 | 1.99% | 51.71 | 52.88 | 51.62 | 934,528 |
| Mar 12 2024 | 51.72 | -0.40 | -0.77% | 52.18 | 52.47 | 51.52 | 553,454 |
| Mar 11 2024 | 52.12 | 0.28 | 0.54% | 51.59 | 52.21 | 51.42 | 374,995 |
| Mar 08 2024 | 51.84 | -0.15 | -0.29% | 51.99 | 52.50 | 51.67 | 315,132 |
| Mar 07 2024 | 51.99 | 1.16 | 2.28% | 51.15 | 52.09 | 51.00 | 384,283 |
| Mar 06 2024 | 50.83 | -0.70 | -1.36% | 52.16 | 52.38 | 50.55 | 651,795 |
| Mar 05 2024 | 51.53 | -2.13 | -3.97% | 53.50 | 53.52 | 51.34 | 866,276 |
| Mar 04 2024 | 53.66 | 0.42 | 0.79% | 53.00 | 54.06 | 52.73 | 383,309 |
| Mar 01 2024 | 53.24 | 1.05 | 2.01% | 52.52 | 53.37 | 52.00 | 377,357 |
| Feb 29 2024 | 52.19 | -0.28 | -0.53% | 52.58 | 52.65 | 52.11 | 1,702,633 |
| Feb 28 2024 | 52.47 | -0.50 | -0.94% | 52.57 | 52.83 | 52.22 | 375,939 |
| Feb 27 2024 | 52.97 | 1.01 | 1.94% | 52.89 | 53.15 | 52.20 | 494,859 |
| Feb 26 2024 | 51.96 | -0.28 | -0.54% | 52.31 | 52.61 | 51.76 | 605,231 |
| Feb 23 2024 | 52.24 | -0.05 | -0.10% | 52.30 | 52.92 | 52.11 | 571,533 |
| Feb 22 2024 | 52.29 | 0.93 | 1.81% | 52.49 | 52.82 | 52.14 | 407,580 |
| Feb 21 2024 | 51.36 | -1.65 | -3.11% | 52.63 | 52.64 | 51.05 | 1,512,068 |
| Feb 20 2024 | 53.01 | -0.92 | -1.71% | 53.79 | 54.36 | 52.79 | 504,549 |
