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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-07 | 30.83 | 27.86 | ↓$2.97 (-9.63%) | 27.78 | 31.75 | 1.55M |
2025-02-06 | 30.19 | 29.53 | ↓$0.66 (-2.19%) | 29.33 | 30.44 | 1.10M |
2025-02-05 | 29.47 | 30.39 | ↑$0.92 (3.12%) | 29.33 | 30.45 | 610.70K |
2025-02-04 | 29.23 | 29.37 | ↑$0.14 (0.48%) | 29.23 | 29.53 | 390.65K |
2025-02-03 | 28.50 | 29.14 | ↑$0.64 (2.25%) | 28.04 | 29.22 | 858.62K |
2025-01-31 | 30.11 | 29.44 | ↓$0.67 (-2.23%) | 29.41 | 30.31 | 720.11K |
2025-01-30 | 29.29 | 29.95 | ↑$0.66 (2.25%) | 29.28 | 30.17 | 546.28K |
2025-01-29 | 29.30 | 29.23 | ↓$0.07 (-0.24%) | 28.94 | 29.51 | 437.50K |
2025-01-28 | 28.78 | 29.45 | ↑$0.67 (2.33%) | 28.62 | 29.51 | 570.95K |
2025-01-27 | 28.42 | 28.67 | ↑$0.25 (0.88%) | 28.33 | 28.99 | 447.94K |
2025-01-24 | 28.74 | 28.84 | ↑$0.10 (0.35%) | 28.67 | 28.97 | 850.46K |
2025-01-23 | 28.29 | 28.63 | ↑$0.34 (1.20%) | 28.02 | 28.64 | 442.06K |
2025-01-22 | 28.43 | 28.40 | ↓$0.03 (-0.11%) | 28.31 | 28.53 | 652.26K |
2025-01-21 | 28.09 | 28.36 | ↑$0.27 (0.96%) | 27.93 | 28.38 | 472.02K |
2025-01-17 | 28.42 | 27.78 | ↓$0.64 (-2.25%) | 27.71 | 28.42 | 367.36K |
2025-01-16 | 28.20 | 28.13 | ↓$0.07 (-0.25%) | 27.98 | 28.32 | 414.50K |
2025-01-15 | 28.00 | 28.17 | ↑$0.17 (0.61%) | 27.64 | 28.50 | 469.94K |
2025-01-14 | 27.28 | 27.56 | ↑$0.28 (1.03%) | 27.22 | 27.72 | 609.90K |
2025-01-13 | 27.09 | 27.19 | ↑$0.10 (0.37%) | 26.84 | 27.39 | 723.94K |
2025-01-10 | 27.51 | 27.50 | ↓$0.01 (-0.04%) | 26.96 | 27.83 | 660.64K |
2025-01-08 | 28.03 | 27.87 | ↓$0.16 (-0.57%) | 27.67 | 28.18 | 750.55K |
2025-01-07 | 28.96 | 28.23 | ↓$0.73 (-2.52%) | 28.14 | 29.17 | 570.89K |
2025-01-06 | 28.99 | 28.87 | ↓$0.12 (-0.41%) | 28.75 | 29.16 | 390.57K |
2025-01-03 | 28.40 | 28.57 | ↑$0.17 (0.60%) | 28.20 | 28.64 | 457.26K |
2025-01-02 | 28.47 | 28.25 | ↓$0.22 (-0.77%) | 28.04 | 28.60 | 630.73K |
2024-12-31 | 28.49 | 28.32 | ↓$0.17 (-0.60%) | 28.15 | 28.54 | 705.91K |
2024-12-30 | 28.03 | 28.42 | ↑$0.39 (1.39%) | 27.84 | 28.51 | 731.91K |
2024-12-27 | 28.04 | 28.31 | ↑$0.27 (0.96%) | 27.96 | 28.35 | 857.91K |
2024-12-26 | 27.96 | 28.14 | ↑$0.18 (0.64%) | 27.96 | 28.28 | 377.48K |
2024-12-24 | 27.93 | 28.01 | ↑$0.08 (0.29%) | 27.69 | 28.03 | 232.26K |
Create an account or log in to view more rows.
$OTEX Buy now
$OTEX buying time
added
$OTEX Good morning traders
$OTEX check out the one month chart.
Perfect bull flag.
$OTEX I’ll be buying more if this dips!
$OTEX my put options are fine
$OTEX we want higher!!!
$OTEX hi hi
$OTEX great sale!!!! Buy buy buy
$OTEX Who’s still buying calls?