Open Text Corporation (OTEX) Historical Stock Data
39.48 ↑1.22 (3.19%)
As of Market Close on May 20th, 2022.
Historical Data
In the past 30 trading days, OTEX is down -0.29% a day on average. There have been 16 days where Open Text Corporation closed green and 14 days where OTEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 38.78 | 39.48 | ↑$0.70 (1.81%) | 38.64 | 39.55 | 1.20M |
| 2022-05-19 | 37.62 | 38.26 | ↑$0.64 (1.70%) | 37.62 | 38.76 | 724.21K |
| 2022-05-18 | 37.50 | 37.67 | ↑$0.17 (0.45%) | 37.41 | 37.94 | 768.76K |
| 2022-05-17 | 37.70 | 38.00 | ↑$0.30 (0.80%) | 37.27 | 38.00 | 430.51K |
| 2022-05-16 | 37.08 | 37.04 | ↓$0.04 (-0.11%) | 36.55 | 37.32 | 541.09K |
| 2022-05-13 | 36.08 | 36.98 | ↑$0.90 (2.49%) | 35.88 | 37.05 | 531.46K |
| 2022-05-12 | 35.39 | 35.50 | ↑$0.11 (0.31%) | 35.05 | 36.14 | 0.97M |
| 2022-05-11 | 36.93 | 35.95 | ↓$0.98 (-2.65%) | 35.76 | 37.20 | 792.84K |
| 2022-05-10 | 37.37 | 37.05 | ↓$0.32 (-0.86%) | 36.24 | 37.57 | 1.23M |
| 2022-05-09 | 37.63 | 36.88 | ↓$0.75 (-1.99%) | 36.80 | 37.97 | 711.51K |
| 2022-05-06 | 38.33 | 38.32 | ↓$0.01 (-0.03%) | 37.38 | 38.62 | 836.95K |
| 2022-05-05 | 41.22 | 38.76 | ↓$2.46 (-5.97%) | 38.02 | 41.22 | 1.33M |
| 2022-05-04 | 40.54 | 40.93 | ↑$0.39 (0.96%) | 39.57 | 41.14 | 517.21K |
| 2022-05-03 | 40.03 | 40.04 | ↑$0.01 (0.02%) | 39.89 | 40.69 | 497.53K |
| 2022-05-02 | 39.95 | 40.12 | ↑$0.17 (0.43%) | 39.64 | 40.40 | 433.80K |
| 2022-04-29 | 40.58 | 40.05 | ↓$0.53 (-1.31%) | 39.98 | 40.96 | 554.81K |
| 2022-04-28 | 39.78 | 40.78 | ↑$1.00 (2.51%) | 39.68 | 40.93 | 414.03K |
| 2022-04-27 | 39.19 | 39.28 | ↑$0.09 (0.23%) | 38.98 | 39.86 | 541.81K |
| 2022-04-26 | 41.40 | 39.26 | ↓$2.14 (-5.17%) | 39.23 | 41.40 | 786.49K |
| 2022-04-25 | 40.63 | 41.68 | ↑$1.05 (2.58%) | 40.60 | 41.81 | 560.16K |
| 2022-04-22 | 42.02 | 40.88 | ↓$1.14 (-2.71%) | 40.85 | 42.04 | 359.77K |
| 2022-04-21 | 42.87 | 42.10 | ↓$0.77 (-1.80%) | 42.07 | 42.97 | 459.22K |
| 2022-04-20 | 42.39 | 42.51 | ↑$0.12 (0.28%) | 42.29 | 43.04 | 462.39K |
| 2022-04-19 | 41.22 | 42.09 | ↑$0.87 (2.11%) | 41.09 | 42.19 | 267.01K |
| 2022-04-18 | 41.60 | 41.24 | ↓$0.36 (-0.87%) | 40.96 | 41.63 | 316.32K |
| 2022-04-14 | 42.91 | 41.60 | ↓$1.31 (-3.05%) | 41.58 | 43.06 | 256.27K |
| 2022-04-13 | 42.13 | 42.82 | ↑$0.69 (1.64%) | 42.13 | 43.10 | 331.56K |
| 2022-04-12 | 42.18 | 42.25 | ↑$0.07 (0.17%) | 42.11 | 42.59 | 503.69K |
| 2022-04-11 | 42.17 | 41.93 | ↓$0.24 (-0.57%) | 41.66 | 42.28 | 411.27K |
| 2022-04-08 | 42.53 | 42.52 | ↓$0.01 (-0.02%) | 42.22 | 42.67 | 512.91K |
Create an account or log in to view more rows.
$OTEX R-E-L-A-X Green is coming
$OTEX warming up
$OTEX LOL
$OTEX we just getting started
$OTEX gonna come down hard today
$OTEX green is good
$OTEX it begins tomorrow
$OTEX love this stock!!!!
$OTEX Sleep well my bulls
sleep well