Open Text Corp (OTEX) Historical Stock Data
28.14 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OTEX is up 0.50% a day on average. There have been 21 days where Open Text Corp closed green and 9 days where OTEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 27.94 | 28.14 | ↑$0.20 (0.72%) | 27.90 | 28.18 | 1.46M |
| 2025-05-15 | 27.81 | 27.97 | ↑$0.16 (0.58%) | 27.64 | 28.08 | 1.47M |
| 2025-05-14 | 28.13 | 27.87 | ↓$0.26 (-0.92%) | 27.82 | 28.21 | 1.93M |
| 2025-05-13 | 27.96 | 28.19 | ↑$0.23 (0.82%) | 27.66 | 28.35 | 1.51M |
| 2025-05-12 | 27.75 | 27.94 | ↑$0.19 (0.68%) | 27.37 | 27.97 | 1.05M |
| 2025-05-09 | 27.52 | 27.14 | ↓$0.38 (-1.38%) | 26.97 | 27.62 | 831.56K |
| 2025-05-08 | 27.07 | 27.40 | ↑$0.33 (1.22%) | 26.78 | 27.67 | 0.92M |
| 2025-05-07 | 26.85 | 26.89 | ↑$0.04 (0.15%) | 26.56 | 27.03 | 1.01M |
| 2025-05-06 | 26.51 | 26.68 | ↑$0.17 (0.64%) | 26.38 | 26.86 | 1.02M |
| 2025-05-05 | 26.12 | 26.82 | ↑$0.70 (2.68%) | 26.10 | 27.05 | 1.21M |
| 2025-05-02 | 25.96 | 26.16 | ↑$0.20 (0.77%) | 25.71 | 26.39 | 1.87M |
| 2025-05-01 | 27.34 | 25.85 | ↓$1.49 (-5.45%) | 25.78 | 28.19 | 3.76M |
| 2025-04-30 | 26.80 | 27.10 | ↑$0.30 (1.12%) | 26.40 | 27.20 | 1.62M |
| 2025-04-29 | 27.04 | 27.17 | ↑$0.13 (0.48%) | 26.91 | 27.24 | 0.93M |
| 2025-04-28 | 27.06 | 27.04 | ↓$0.02 (-0.07%) | 26.82 | 27.35 | 710.46K |
| 2025-04-25 | 26.77 | 27.00 | ↑$0.23 (0.86%) | 26.74 | 27.22 | 720.03K |
| 2025-04-24 | 26.00 | 26.87 | ↑$0.87 (3.35%) | 25.91 | 26.91 | 0.98M |
| 2025-04-23 | 26.00 | 25.89 | ↓$0.11 (-0.42%) | 25.83 | 26.40 | 649.01K |
| 2025-04-22 | 25.17 | 25.47 | ↑$0.30 (1.19%) | 25.10 | 25.57 | 899.93K |
| 2025-04-21 | 25.25 | 24.89 | ↓$0.36 (-1.43%) | 24.76 | 25.39 | 1.37M |
| 2025-04-17 | 25.44 | 25.51 | ↑$0.07 (0.28%) | 25.22 | 25.68 | 574.12K |
| 2025-04-16 | 25.55 | 25.57 | ↑$0.02 (0.08%) | 25.32 | 25.70 | 1.36M |
| 2025-04-15 | 25.50 | 25.61 | ↑$0.11 (0.43%) | 25.43 | 25.75 | 0.92M |
| 2025-04-14 | 25.51 | 25.57 | ↑$0.06 (0.24%) | 25.24 | 25.66 | 0.93M |
| 2025-04-11 | 24.63 | 25.15 | ↑$0.52 (2.11%) | 24.38 | 25.24 | 0.95M |
| 2025-04-10 | 25.05 | 24.69 | ↓$0.36 (-1.44%) | 23.94 | 25.08 | 1.65M |
| 2025-04-09 | 22.82 | 25.29 | ↑$2.47 (10.82%) | 22.82 | 25.47 | 1.71M |
| 2025-04-08 | 23.73 | 23.20 | ↓$0.53 (-2.23%) | 22.94 | 24.21 | 1.69M |
| 2025-04-07 | 23.37 | 23.04 | ↓$0.33 (-1.41%) | 22.79 | 24.64 | 2.45M |
| 2025-04-04 | 24.02 | 24.13 | ↑$0.11 (0.46%) | 23.43 | 24.64 | 2.22M |
Create an account or log in to view more rows.
$OTEX We will not sell!
$OTEX not good
$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