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.

DateOpenCloseChangeLowHighVolume
2022-05-2038.7839.48↑$0.70 (1.81%)38.6439.551.20M
2022-05-1937.6238.26↑$0.64 (1.70%)37.6238.76724.21K
2022-05-1837.5037.67↑$0.17 (0.45%)37.4137.94768.76K
2022-05-1737.7038.00↑$0.30 (0.80%)37.2738.00430.51K
2022-05-1637.0837.04↓$0.04 (-0.11%)36.5537.32541.09K
2022-05-1336.0836.98↑$0.90 (2.49%)35.8837.05531.46K
2022-05-1235.3935.50↑$0.11 (0.31%)35.0536.140.97M
2022-05-1136.9335.95↓$0.98 (-2.65%)35.7637.20792.84K
2022-05-1037.3737.05↓$0.32 (-0.86%)36.2437.571.23M
2022-05-0937.6336.88↓$0.75 (-1.99%)36.8037.97711.51K
2022-05-0638.3338.32↓$0.01 (-0.03%)37.3838.62836.95K
2022-05-0541.2238.76↓$2.46 (-5.97%)38.0241.221.33M
2022-05-0440.5440.93↑$0.39 (0.96%)39.5741.14517.21K
2022-05-0340.0340.04↑$0.01 (0.02%)39.8940.69497.53K
2022-05-0239.9540.12↑$0.17 (0.43%)39.6440.40433.80K
2022-04-2940.5840.05↓$0.53 (-1.31%)39.9840.96554.81K
2022-04-2839.7840.78↑$1.00 (2.51%)39.6840.93414.03K
2022-04-2739.1939.28↑$0.09 (0.23%)38.9839.86541.81K
2022-04-2641.4039.26↓$2.14 (-5.17%)39.2341.40786.49K
2022-04-2540.6341.68↑$1.05 (2.58%)40.6041.81560.16K
2022-04-2242.0240.88↓$1.14 (-2.71%)40.8542.04359.77K
2022-04-2142.8742.10↓$0.77 (-1.80%)42.0742.97459.22K
2022-04-2042.3942.51↑$0.12 (0.28%)42.2943.04462.39K
2022-04-1941.2242.09↑$0.87 (2.11%)41.0942.19267.01K
2022-04-1841.6041.24↓$0.36 (-0.87%)40.9641.63316.32K
2022-04-1442.9141.60↓$1.31 (-3.05%)41.5843.06256.27K
2022-04-1342.1342.82↑$0.69 (1.64%)42.1343.10331.56K
2022-04-1242.1842.25↑$0.07 (0.17%)42.1142.59503.69K
2022-04-1142.1741.93↓$0.24 (-0.57%)41.6642.28411.27K
2022-04-0842.5342.52↓$0.01 (-0.02%)42.2242.67512.91K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.