Open Text Corp (OTEX) Historical Stock Data
30.25 ↓5.22 (-14.72%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OTEX is down -0.45% a day on average. There have been 11 days where Open Text Corp closed green and 19 days where OTEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 30.44 | 30.25 | ↓$0.19 (-0.62%) | 28.19 | 30.58 | 3.71M |
| 2024-05-02 | 35.76 | 35.47 | ↓$0.29 (-0.81%) | 35.18 | 35.85 | 818.57K |
| 2024-05-01 | 35.31 | 35.35 | ↑$0.04 (0.11%) | 34.99 | 35.97 | 675.43K |
| 2024-04-30 | 35.21 | 35.31 | ↑$0.10 (0.28%) | 35.21 | 35.81 | 899.14K |
| 2024-04-29 | 35.92 | 35.49 | ↓$0.43 (-1.20%) | 35.29 | 36.05 | 551.64K |
| 2024-04-26 | 36.09 | 35.68 | ↓$0.41 (-1.14%) | 35.64 | 36.25 | 434.97K |
| 2024-04-25 | 35.34 | 35.74 | ↑$0.40 (1.13%) | 34.85 | 35.97 | 788.31K |
| 2024-04-24 | 36.27 | 36.02 | ↓$0.25 (-0.69%) | 35.70 | 36.37 | 2.58M |
| 2024-04-23 | 35.33 | 36.09 | ↑$0.76 (2.15%) | 35.33 | 36.39 | 0.93M |
| 2024-04-22 | 35.44 | 35.45 | ↑$0.01 (0.03%) | 35.13 | 35.62 | 625.70K |
| 2024-04-19 | 34.63 | 35.05 | ↑$0.42 (1.21%) | 34.63 | 35.16 | 556.18K |
| 2024-04-18 | 34.77 | 34.75 | ↓$0.02 (-0.06%) | 34.39 | 34.93 | 472.23K |
| 2024-04-17 | 34.76 | 34.60 | ↓$0.16 (-0.46%) | 34.26 | 34.92 | 483.79K |
| 2024-04-16 | 34.68 | 34.47 | ↓$0.21 (-0.61%) | 34.42 | 34.88 | 544.32K |
| 2024-04-15 | 35.67 | 34.72 | ↓$0.95 (-2.66%) | 34.56 | 35.92 | 601.49K |
| 2024-04-12 | 35.55 | 35.52 | ↓$0.03 (-0.08%) | 35.11 | 35.60 | 678.09K |
| 2024-04-11 | 36.27 | 35.91 | ↓$0.36 (-0.99%) | 35.60 | 36.29 | 694.78K |
| 2024-04-10 | 36.52 | 36.15 | ↓$0.37 (-1.01%) | 36.08 | 36.72 | 544.42K |
| 2024-04-09 | 37.39 | 37.30 | ↓$0.09 (-0.24%) | 36.73 | 37.39 | 687.59K |
| 2024-04-08 | 37.60 | 37.15 | ↓$0.45 (-1.20%) | 37.09 | 37.77 | 591.44K |
| 2024-04-05 | 37.50 | 37.60 | ↑$0.10 (0.27%) | 37.33 | 37.86 | 425.54K |
| 2024-04-04 | 38.51 | 37.45 | ↓$1.06 (-2.75%) | 37.45 | 38.56 | 364.68K |
| 2024-04-03 | 37.89 | 37.97 | ↑$0.08 (0.21%) | 37.67 | 38.23 | 350.69K |
| 2024-04-02 | 37.86 | 37.97 | ↑$0.11 (0.29%) | 37.27 | 38.06 | 546.31K |
| 2024-04-01 | 39.00 | 38.41 | ↓$0.59 (-1.51%) | 38.32 | 39.00 | 409.76K |
| 2024-03-28 | 38.85 | 38.83 | ↓$0.02 (-0.05%) | 38.65 | 39.13 | 419.01K |
| 2024-03-27 | 39.60 | 38.81 | ↓$0.79 (-1.99%) | 38.39 | 39.87 | 775.86K |
| 2024-03-26 | 39.25 | 39.38 | ↑$0.13 (0.33%) | 39.15 | 39.76 | 380.80K |
| 2024-03-25 | 39.11 | 39.18 | ↑$0.07 (0.18%) | 38.90 | 39.34 | 349.53K |
| 2024-03-22 | 39.72 | 39.13 | ↓$0.59 (-1.49%) | 39.03 | 39.87 | 291.01K |
Create an account or log in to view more rows.
$OTEX Who’s still buying calls?
$OTEX just bought a half position.
$OTEX not yet time to short
$OTEX I would not be a bear now
$OTEX has just been halted from trading.
$OTEX I love this stonk!
$OTEX I’m selling y’all have fun bag holding
$OTEX down hard at open
$OTEX wtf is that dump
$OTEX recovery hasn’t even started yet.. imo