Open Text Corp (OTEX) Historical Stock Data
29.45 ↑0.27 (0.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OTEX is down -0.36% a day on average. There have been 16 days where Open Text Corp closed green and 14 days where OTEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-19 | 28.01 | 28.56 | ↑$0.55 (1.96%) | 27.89 | 28.57 | 1.18M |
| 2024-11-18 | 28.78 | 28.25 | ↓$0.53 (-1.84%) | 28.04 | 28.93 | 0.98M |
| 2024-11-15 | 28.86 | 28.83 | ↓$0.03 (-0.10%) | 28.50 | 28.92 | 626.88K |
| 2024-11-14 | 30.75 | 28.94 | ↓$1.81 (-5.89%) | 28.91 | 30.75 | 840.48K |
| 2024-11-13 | 30.04 | 30.49 | ↑$0.45 (1.50%) | 29.95 | 30.55 | 608.20K |
| 2024-11-12 | 29.50 | 30.09 | ↑$0.59 (2.00%) | 29.50 | 30.43 | 831.92K |
| 2024-11-11 | 29.21 | 29.73 | ↑$0.52 (1.78%) | 29.21 | 30.01 | 673.87K |
| 2024-11-08 | 29.55 | 29.25 | ↓$0.30 (-1.02%) | 29.21 | 29.59 | 809.33K |
| 2024-11-07 | 29.22 | 29.60 | ↑$0.38 (1.30%) | 29.22 | 29.71 | 773.06K |
| 2024-11-06 | 29.85 | 29.21 | ↓$0.64 (-2.14%) | 28.97 | 29.85 | 865.92K |
| 2024-11-05 | 28.65 | 28.90 | ↑$0.25 (0.87%) | 28.65 | 29.05 | 707.18K |
| 2024-11-04 | 28.71 | 28.62 | ↓$0.09 (-0.31%) | 28.54 | 29.16 | 0.97M |
| 2024-11-01 | 29.75 | 28.98 | ↓$0.77 (-2.59%) | 28.68 | 29.97 | 1.40M |
| 2024-10-31 | 32.50 | 30.00 | ↓$2.50 (-7.69%) | 29.82 | 32.51 | 1.34M |
| 2024-10-30 | 33.66 | 33.78 | ↑$0.12 (0.36%) | 33.66 | 34.15 | 477.16K |
| 2024-10-29 | 33.76 | 33.84 | ↑$0.08 (0.24%) | 33.35 | 33.90 | 563.27K |
| 2024-10-28 | 33.50 | 33.75 | ↑$0.25 (0.75%) | 33.36 | 33.79 | 541.44K |
| 2024-10-25 | 33.39 | 33.28 | ↓$0.11 (-0.33%) | 33.18 | 33.68 | 358.52K |
| 2024-10-24 | 32.88 | 33.32 | ↑$0.44 (1.34%) | 32.85 | 33.43 | 356.44K |
| 2024-10-23 | 33.55 | 32.84 | ↓$0.71 (-2.12%) | 32.76 | 33.67 | 367.91K |
| 2024-10-22 | 33.49 | 33.57 | ↑$0.08 (0.24%) | 33.18 | 33.74 | 568.70K |
| 2024-10-21 | 34.00 | 33.47 | ↓$0.53 (-1.56%) | 33.44 | 34.03 | 238.05K |
| 2024-10-18 | 34.10 | 34.03 | ↓$0.07 (-0.21%) | 33.98 | 34.20 | 333.87K |
| 2024-10-17 | 34.04 | 33.94 | ↓$0.10 (-0.29%) | 33.82 | 34.20 | 319.03K |
| 2024-10-16 | 33.67 | 34.04 | ↑$0.37 (1.10%) | 33.63 | 34.19 | 328.54K |
| 2024-10-15 | 33.60 | 33.60 | ↑$0.00 (0.00%) | 33.49 | 33.87 | 453.11K |
| 2024-10-14 | 33.89 | 33.62 | ↓$0.27 (-0.80%) | 33.38 | 33.90 | 326.22K |
Create an account or log in to view more rows.
$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.
$OTEX not yet time to short
$OTEX I would not be a bear now