Open Text Corp (OTEX) Historical Stock Data

27.86 ↓1.67 (-5.66%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, OTEX is down -0.07% a day on average. There have been 17 days where Open Text Corp closed green and 13 days where OTEX closed red.

DateOpenCloseChangeLowHighVolume
2025-02-0730.8327.86↓$2.97 (-9.63%)27.7831.751.55M
2025-02-0630.1929.53↓$0.66 (-2.19%)29.3330.441.10M
2025-02-0529.4730.39↑$0.92 (3.12%)29.3330.45610.70K
2025-02-0429.2329.37↑$0.14 (0.48%)29.2329.53390.65K
2025-02-0328.5029.14↑$0.64 (2.25%)28.0429.22858.62K
2025-01-3130.1129.44↓$0.67 (-2.23%)29.4130.31720.11K
2025-01-3029.2929.95↑$0.66 (2.25%)29.2830.17546.28K
2025-01-2929.3029.23↓$0.07 (-0.24%)28.9429.51437.50K
2025-01-2828.7829.45↑$0.67 (2.33%)28.6229.51570.95K
2025-01-2728.4228.67↑$0.25 (0.88%)28.3328.99447.94K
2025-01-2428.7428.84↑$0.10 (0.35%)28.6728.97850.46K
2025-01-2328.2928.63↑$0.34 (1.20%)28.0228.64442.06K
2025-01-2228.4328.40↓$0.03 (-0.11%)28.3128.53652.26K
2025-01-2128.0928.36↑$0.27 (0.96%)27.9328.38472.02K
2025-01-1728.4227.78↓$0.64 (-2.25%)27.7128.42367.36K
2025-01-1628.2028.13↓$0.07 (-0.25%)27.9828.32414.50K
2025-01-1528.0028.17↑$0.17 (0.61%)27.6428.50469.94K
2025-01-1427.2827.56↑$0.28 (1.03%)27.2227.72609.90K
2025-01-1327.0927.19↑$0.10 (0.37%)26.8427.39723.94K
2025-01-1027.5127.50↓$0.01 (-0.04%)26.9627.83660.64K
2025-01-0828.0327.87↓$0.16 (-0.57%)27.6728.18750.55K
2025-01-0728.9628.23↓$0.73 (-2.52%)28.1429.17570.89K
2025-01-0628.9928.87↓$0.12 (-0.41%)28.7529.16390.57K
2025-01-0328.4028.57↑$0.17 (0.60%)28.2028.64457.26K
2025-01-0228.4728.25↓$0.22 (-0.77%)28.0428.60630.73K
2024-12-3128.4928.32↓$0.17 (-0.60%)28.1528.54705.91K
2024-12-3028.0328.42↑$0.39 (1.39%)27.8428.51731.91K
2024-12-2728.0428.31↑$0.27 (0.96%)27.9628.35857.91K
2024-12-2627.9628.14↑$0.18 (0.64%)27.9628.28377.48K
2024-12-2427.9328.01↑$0.08 (0.29%)27.6928.03232.26K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.