Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	OTEX	36.09	36.25	35.64	35.68	-0.06	434,966	3,540	30.92	43.96
2024-04-25	Q	OTEX	35.34	35.965	34.85	35.74	-0.28	788,313	5,638	35.00	47.94
2024-04-24	Q	OTEX	36.27	36.37	35.695	36.02	-0.07	2,579,071	8,740	33.52	37.00
2024-04-23	Q	OTEX	35.33	36.39	35.33	36.09	0.64	924,748	8,385	34.30	39.07
2024-04-22	Q	OTEX	35.44	35.62	35.125	35.45	0.40	625,697	4,938	35.05	55.00
2024-04-19	Q	OTEX	34.63	35.155	34.63	35.05	0.30	556,184	5,127	34.35	44.50
2024-04-18	Q	OTEX	34.77	34.93	34.39	34.75	0.15	472,230	4,410	34.26	37.00
2024-04-17	Q	OTEX	34.76	34.92	34.26	34.60	0.13	483,790	3,750	34.50	43.10
2024-04-16	Q	OTEX	34.68	34.88	34.42	34.47	-0.25	544,322	4,577	34.00	47.43
2024-04-15	Q	OTEX	35.78	35.78	34.56	34.73	-0.79	601,489	4,004	34.00	47.47
2024-04-12	Q	OTEX	35.55	35.60	35.105	35.52	-0.39	678,093	4,153	35.00	37.00
2024-04-11	Q	OTEX	36.27	36.2851	35.595	35.91	-0.24	694,782	4,604	14.37	38.00
2024-04-10	Q	OTEX	36.52	36.72	36.08	36.15	-1.15	544,419	4,250	36.05	40.00
2024-04-09	Q	OTEX	37.39	37.39	36.73	37.30	0.15	687,592	4,358	36.70	43.42
2024-04-08	Q	OTEX	37.60	37.77	37.09	37.15	-0.45	591,419	3,673	37.00	40.00
2024-04-05	Q	OTEX	37.50	37.86	37.33	37.60	0.15	425,543	2,979	37.35	44.50
2024-04-04	Q	OTEX	38.51	38.56	37.45	37.45	-0.52	364,683	3,310	37.41	48.42
2024-04-03	Q	OTEX	37.89	38.23	37.67	37.97		350,686	3,121	37.48	48.42
2024-04-02	Q	OTEX	37.86	38.06	37.27	37.97	-0.44	546,307	4,108	37.85	38.73
2024-04-01	Q	OTEX	39.00	39.00	38.32	38.41	-0.42	409,761	2,836	38.33	39.18
2024-03-29	Q	OTEX	38.85	39.1277	38.65	38.83	0.02	0	0	35.00	42.00
2024-03-28	Q	OTEX	38.85	39.1277	38.65	38.83	0.02	419,007	2,701	35.00	42.00
2024-03-27	Q	OTEX	39.60	39.87	38.39	38.81	-0.57	775,860	3,402	38.03	40.00
2024-03-26	Q	OTEX	39.25	39.76	39.15	39.38	0.20	380,796	2,568	38.18	40.00
2024-03-25	Q	OTEX	39.11	39.34	38.90	39.18	0.05	349,533	2,482	38.00	44.75
2024-03-22	Q	OTEX	39.72	39.87	39.03	39.13	-0.82	291,006	2,916	35.75	44.72
2024-03-21	Q	OTEX	39.56	40.55	39.4401	39.95	0.65	723,697	4,492	39.50	41.20
2024-03-20	Q	OTEX	38.38	39.43	38.34	39.30	0.91	409,118	2,668	38.00	43.17
2024-03-19	Q	OTEX	38.33	38.58	38.05	38.39	-0.21	391,149	2,583	38.00	40.89
2024-03-18	Q	OTEX	38.59	38.97	38.345	38.60	0.12	321,646	2,120	33.61	40.00
2024-03-15	Q	OTEX	38.38	38.75	38.355	38.48	-0.28	770,375	2,986	38.50	44.72
2024-03-14	Q	OTEX	39.25	39.25	38.40	38.76	-0.39	454,052	3,752	38.22	40.89
2024-03-13	Q	OTEX	38.32	39.25	38.30	39.15	0.83	578,794	3,800	35.75	39.30
2024-03-12	Q	OTEX	38.95	38.95	38.15	38.32	-0.34	404,791	3,115	38.00	42.00
2024-03-11	Q	OTEX	38.25	38.72	38.08	38.66	0.24	356,833	3,263	38.00	42.00
2024-03-08	Q	OTEX	38.86	39.03	38.36	38.42	-0.22	362,685	5,834	33.55	38.66
2024-03-07	Q	OTEX	37.90	38.71	37.83	38.64	1.06	581,983	3,465	35.75	42.38
2024-03-06	Q	OTEX	38.56	38.66	37.393	37.58	-0.31	689,758	5,073	35.75	42.38
2024-03-05	Q	OTEX	39.21	39.41	37.87	37.89	-1.65	608,375	4,442	37.81	42.09
2024-03-04	Q	OTEX	39.08	39.835	38.88	39.54	0.28	431,442	2,972	38.75	42.00
2024-03-01	Q	OTEX	38.70	39.35	38.22	39.25	0.76	391,380	2,615	38.75	43.36
2024-02-29	Q	OTEX	38.80	38.85	38.42	38.49	0.06	875,754	4,130	38.01	43.51
2024-02-28	Q	OTEX	38.99	38.99	38.48	38.68	-0.49	476,274	4,400	38.56	39.60
2024-02-27	Q	OTEX	39.23	39.28	38.615	39.17	0.71	512,375	4,168	35.49	39.10
2024-02-26	Q	OTEX	38.67	38.91	38.30	38.46	-0.22	1,261,773	4,806	38.00	45.59
2024-02-23	Q	OTEX	38.80	39.27	38.58	38.68	-0.12	553,193	3,538	38.50	39.33
2024-02-22	Q	OTEX	38.62	39.16	38.62	38.80	0.76	821,482	4,880	38.50	42.00
2024-02-21	Q	OTEX	38.94	38.94	37.81	38.04	-1.16	667,093	4,617	38.50	39.00
2024-02-20	Q	OTEX	39.76	40.22	39.01	39.20	-0.78	729,604	3,939	39.00	39.94
2024-02-19	Q	OTEX	40.695	40.695	39.825	39.98	-0.57	0	0	39.60	45.00
2024-02-16	Q	OTEX	40.695	40.695	39.825	39.98	-0.57	757,112	5,460	39.60	45.00
2024-02-15	Q	OTEX	40.65	40.68	40.01	40.55	0.30	533,700	3,466	39.60	48.13
2024-02-14	Q	OTEX	39.51	40.31	39.35	40.25	1.17	504,225	3,599	25.00	42.00
2024-02-13	Q	OTEX	40.00	40.00	38.62	39.08	-1.70	992,199	6,467	38.40	41.20
2024-02-12	Q	OTEX	41.77	41.96	40.75	40.78	-1.08	627,205	4,381	39.00	43.00
2024-02-09	Q	OTEX	41.24	42.17	41.14	41.86	0.76	528,294	4,076	35.17	43.00
2024-02-08	Q	OTEX	41.03	41.41	40.69	41.10	0.19	755,308	4,179	26.57	43.37
2024-02-07	Q	OTEX	41.73	41.73	40.83	40.91	-0.42	778,909	5,210	40.54	43.37
2024-02-06	Q	OTEX	42.00	42.00	40.985	41.33	-0.56	831,104	6,024	37.11	46.50
2024-02-05	Q	OTEX	43.03	43.13	41.74	41.89	-1.18	1,027,545	5,981	41.04	47.99
2024-02-02	Q	OTEX	45.47	45.47	40.46	43.07	-1.02	1,925,903	12,359	39.00	43.57
2024-02-01	Q	OTEX	43.81	44.28	43.56	44.09	0.48	552,204	5,087	44.31	45.50
2024-01-31	Q	OTEX	43.98	44.57	43.52	43.61	-0.42	635,942	4,732	42.00	45.87
2024-01-30	Q	OTEX	44.12	44.22	43.74	44.03	-0.14	398,901	3,533	42.00	44.03