OTEX.TOOTEX.TOTSX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $33.92 | $34.65 | $33.88 | $34.20 | 1.30M |
| 3/3/2026 | $32.91 | $34.35 | $32.87 | $33.84 | 1.84M |
| 3/2/2026 | $33.30 | $34.44 | $33.26 | $33.50 | 2.28M |
| 2/27/2026 | $33.75 | $34.25 | $33.38 | $33.79 | 2.45M |
| 2/26/2026 | $33.74 | $34.70 | $33.74 | $34.28 | 1.68M |
| 2/25/2026 | $32.96 | $33.69 | $32.75 | $33.49 | 1.44M |
| 2/24/2026 | $32.66 | $34.01 | $32.57 | $32.89 | 1.62M |
| 2/23/2026 | $33.77 | $33.77 | $32.38 | $32.51 | 1.36M |
| 2/20/2026 | $33.74 | $34.70 | $33.68 | $33.87 | 2.46M |
| 2/19/2026 | $33.72 | $33.95 | $33.33 | $33.89 | 1.54M |
| 2/18/2026 | $33.35 | $34.09 | $33.00 | $33.85 | 1.73M |
| 2/17/2026 | $33.30 | $33.83 | $32.46 | $33.16 | 1.99M |
| 2/13/2026 | $32.54 | $33.64 | $32.41 | $33.49 | 1.04M |
| 2/12/2026 | $32.97 | $33.10 | $32.15 | $32.28 | 2.87M |
| 2/11/2026 | $35.23 | $35.27 | $32.00 | $32.94 | 2.18M |
| 2/10/2026 | $34.98 | $36.25 | $34.97 | $35.27 | 1.95M |
| 2/9/2026 | $34.09 | $34.67 | $32.94 | $34.37 | 1.91M |
| 2/6/2026 | $33.12 | $34.30 | $32.27 | $34.26 | 1.83M |
| 2/5/2026 | $32.31 | $32.96 | $31.02 | $31.22 | 1.55M |
| 2/4/2026 | $31.25 | $32.28 | $30.65 | $32.11 | 1.98M |
| 2/3/2026 | $33.29 | $33.29 | $31.04 | $31.61 | 2.02M |
| 2/2/2026 | $34.84 | $35.04 | $33.73 | $33.84 | 1.12M |
| 1/30/2026 | $35.40 | $35.60 | $34.62 | $34.78 | 1.38M |
| 1/29/2026 | $36.56 | $36.65 | $34.72 | $35.58 | 2.06M |
| 1/28/2026 | $38.71 | $39.11 | $37.08 | $37.10 | 1.62M |
| 1/27/2026 | $39.56 | $39.71 | $38.46 | $38.60 | 929,000 |
| 1/26/2026 | $39.48 | $39.96 | $38.87 | $39.69 | 1.04M |
| 1/23/2026 | $39.89 | $40.09 | $39.34 | $39.52 | 1.11M |
| 1/22/2026 | $39.94 | $40.47 | $39.62 | $39.90 | 1.09M |
| 1/21/2026 | $39.82 | $40.02 | $39.30 | $39.60 | 1.28M |
| 1/20/2026 | $40.22 | $40.98 | $39.74 | $39.83 | 1.46M |
| 1/19/2026 | $41.64 | $41.91 | $40.28 | $40.32 | 494,517 |
| 1/16/2026 | $42.97 | $43.17 | $41.61 | $42.02 | 1.30M |
| 1/15/2026 | $44.64 | $44.89 | $42.82 | $42.97 | 860,500 |
| 1/14/2026 | $45.79 | $46.10 | $43.81 | $44.41 | 785,427 |
| 1/13/2026 | $46.57 | $46.72 | $45.79 | $45.90 | 728,700 |
| 1/12/2026 | $45.53 | $46.61 | $45.14 | $46.56 | 459,400 |
| 1/9/2026 | $45.04 | $45.71 | $44.94 | $45.61 | 497,044 |
| 1/8/2026 | $44.44 | $45.30 | $44.34 | $44.98 | 617,600 |
| 1/7/2026 | $44.50 | $44.77 | $44.18 | $44.66 | 943,400 |
| 1/6/2026 | $44.16 | $44.64 | $43.84 | $44.56 | 674,700 |
| 1/5/2026 | $43.72 | $44.73 | $43.69 | $44.28 | 557,000 |
| 1/2/2026 | $44.86 | $45.31 | $43.23 | $43.61 | 509,600 |
| 12/31/2025 | $45.14 | $45.44 | $44.64 | $44.70 | 623,100 |
| 12/30/2025 | $45.40 | $45.61 | $45.19 | $45.19 | 551,234 |
| 12/29/2025 | $45.28 | $45.92 | $45.28 | $45.48 | 321,704 |
| 12/24/2025 | $45.56 | $45.80 | $45.35 | $45.57 | 101,900 |
| 12/23/2025 | $46.29 | $46.46 | $45.63 | $45.66 | 421,937 |
| 12/22/2025 | $46.14 | $46.74 | $46.03 | $46.50 | 579,129 |
| 12/19/2025 | $46.46 | $46.46 | $45.71 | $46.06 | 4.13M |
| 12/18/2025 | $46.29 | $46.73 | $45.94 | $46.14 | 866,132 |
| 12/17/2025 | $45.82 | $46.42 | $45.82 | $46.00 | 1.12M |
| 12/16/2025 | $45.77 | $46.02 | $45.55 | $45.74 | 888,400 |
| 12/15/2025 | $45.98 | $46.24 | $45.41 | $45.97 | 709,641 |
| 12/12/2025 | $46.05 | $46.23 | $45.52 | $45.70 | 1.02M |
| 12/11/2025 | $45.86 | $46.43 | $45.66 | $45.99 | 1.03M |
| 12/10/2025 | $45.97 | $46.52 | $45.87 | $46.24 | 980,000 |
| 12/9/2025 | $46.51 | $46.83 | $46.11 | $46.15 | 746,700 |
| 12/8/2025 | $46.50 | $46.73 | $46.04 | $46.63 | 879,800 |
| 12/5/2025 | $46.73 | $46.79 | $46.23 | $46.36 | 357,607 |