Open Text Corp (OTEX) Historical Stock Data
28.57 ↑0.32 (1.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OTEX is down -0.02% 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 |
|---|---|---|---|---|---|---|
| 2025-01-03 | 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 |
| 2024-12-23 | 27.59 | 27.96 | ↑$0.37 (1.34%) | 27.31 | 28.01 | 840.70K |
| 2024-12-20 | 27.29 | 27.60 | ↑$0.31 (1.14%) | 27.05 | 27.88 | 1.22M |
| 2024-12-19 | 27.63 | 27.42 | ↓$0.21 (-0.76%) | 27.26 | 27.89 | 0.99M |
| 2024-12-18 | 28.75 | 27.37 | ↓$1.38 (-4.80%) | 27.20 | 28.75 | 0.92M |
| 2024-12-17 | 29.39 | 28.63 | ↓$0.76 (-2.59%) | 28.29 | 29.39 | 1.06M |
| 2024-12-16 | 29.44 | 29.57 | ↑$0.13 (0.44%) | 29.26 | 29.68 | 844.16K |
| 2024-12-13 | 29.83 | 29.52 | ↓$0.31 (-1.04%) | 29.49 | 29.92 | 477.42K |
| 2024-12-12 | 30.06 | 29.89 | ↓$0.17 (-0.57%) | 29.86 | 30.40 | 382.19K |
| 2024-12-11 | 30.48 | 30.36 | ↓$0.12 (-0.39%) | 30.21 | 30.65 | 477.52K |
| 2024-12-10 | 30.36 | 30.28 | ↓$0.08 (-0.26%) | 30.05 | 30.50 | 546.25K |
| 2024-12-09 | 30.70 | 30.53 | ↓$0.17 (-0.55%) | 30.36 | 31.07 | 598.60K |
| 2024-12-06 | 31.85 | 30.67 | ↓$1.18 (-3.70%) | 30.62 | 31.98 | 614K |
| 2024-12-05 | 31.49 | 31.65 | ↑$0.16 (0.51%) | 31.23 | 31.81 | 616.27K |
| 2024-12-04 | 31.11 | 31.35 | ↑$0.24 (0.77%) | 30.80 | 31.47 | 515.63K |
| 2024-12-03 | 30.25 | 30.68 | ↑$0.43 (1.42%) | 30.25 | 30.83 | 688.65K |
| 2024-12-02 | 30.32 | 30.28 | ↓$0.04 (-0.13%) | 30.07 | 30.48 | 537.11K |
| 2024-11-29 | 30.43 | 30.43 | ↑$0.00 (0.00%) | 30.33 | 30.63 | 326.01K |
| 2024-11-27 | 30.12 | 30.59 | ↑$0.47 (1.56%) | 30.03 | 30.62 | 2.19M |
| 2024-11-26 | 30.05 | 30.02 | ↓$0.03 (-0.10%) | 29.93 | 30.34 | 465.69K |
| 2024-11-25 | 29.76 | 30.28 | ↑$0.52 (1.75%) | 29.66 | 30.31 | 765.49K |
| 2024-11-22 | 29.18 | 29.45 | ↑$0.27 (0.93%) | 29.08 | 29.59 | 362.26K |
| 2024-11-21 | 29.01 | 29.18 | ↑$0.17 (0.59%) | 28.98 | 29.44 | 571.58K |
| 2024-11-20 | 28.52 | 28.87 | ↑$0.35 (1.23%) | 28.21 | 28.96 | 705.75K |
Create an account or log in to view more rows.
$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?
$OTEX just bought a half position.