Open Text Corporation Historical Data - OTEX

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.93	-3.14720812183	29.55	30.63	28.52	738115	29.65492644	CS
4	-5.48	-16.0703812317	34.1	34.2	28.52	673097	30.57761063	CS
12	-3.38	-10.5625	32	34.2	28.52	553082	31.73004257	CS
26	-2.21	-7.16834252352	30.83	34.2	27.54	613257	30.7597856	CS
52	-8.92	-23.7613212573	37.54	45.47	27.54	621172	34.36833251	CS
156	-22.85	-44.3947930833	51.47	52.7	24.91	617119	36.01739253	CS
260	-14.77	-34.0401014059	43.39	55.25	24.91	572179	38.96711057	CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1731627300	28.94	-1.55	-5.08	30.55	30.63	28.91	822588
1731540900	30.49	0.4	1.33	30.02	30.55	29.98	600149
1731454500	30.09	0.36	1.21	29.51	30.43	29.51	826085
1731368100	29.73	0.48	1.64	29.21	30.01	29.21	648579
1731108900	29.25	-0.35	-1.18	29.55	29.59	29.21	793175
1731022500	29.6	0.39	1.34	29.455	29.71	29.37	760203
1730936100	29.21	0.31	1.07	29.1	29.57	28.97	859193
1730849700	28.9	0.28	0.98	28.84	29.05	28.78	699752
1730763300	28.62	-0.36	-1.24	28.9	29.16	28.54	961897
1730500500	28.98	-1.02	-3.40	29.75	29.97	28.74	1374464
1730414100	30	-3.78	-11.19	32.5	32.509999	29.82	1330503
1730327700	33.78	-0.06	-0.18	33.76	34.15	33.69	474815
1730241300	33.84	0.09	0.27	33.76	33.9	33.350099	561379
1730154900	33.75	0.47	1.41	33.479999	33.785	33.479999	534448
1729895700	33.28	-0.04	-0.12	33.39	33.68	33.18	358517
1729809300	33.32	0.48	1.46	32.88	33.43	32.88	351795
1729722900	32.84	-0.73	-2.17	33.549999	33.67	32.759999	366919
1729636500	33.57	0.1	0.30	33.49	33.74	33.174999	565575
1729550100	33.47	-0.56	-1.65	34	34.03	33.439999	238047
1729290900	34.03	0.09	0.27	34.1	34.2	33.975	333866
1729204500	33.94	-0.1	-0.29	34.04	34.2	33.82	319027
1729118100	34.04	0.44	1.31	33.67	34.185	33.63	328540
1729031700	33.6	-0.02	-0.06	33.6	33.87	33.49	453108
1728945300	33.62	-0.19	-0.56	33.89	33.9	33.38	326215
1728686100	33.81	0.07	0.21	33.63	33.96	33.63	267908
1728599700	33.74	-0.03	-0.09	33.5112	33.83	33.4243	270780
1728513300	33.77	0.57	1.72	33.189999	33.82	33.1	367096
1728426900	33.2	0.26	0.79	32.85	33.365	32.85	313722
1728340500	32.939999	-0.24	-0.72	33.06	33.29	32.75	291276
1728081300	33.18	0.24	0.73	33.17	33.34	33	214559
1727994900	32.939999	0.06	0.18	32.64	32.99	32.42	462596
1727908500	32.88	0.06	0.18	32.86	33.06	32.72	319492
1727822100	32.82	-0.46	-1.38	33.259999	33.32	32.59	378015
1727735520	33.28	0.19	0.57	32.869999	33.32	32.77	344465
1727476500	33.09	-0.55	-1.63	33.7	33.705	32.955	346704
1727390100	33.64	0.63	1.92	33.479999	33.71	33.24	444271
1727303700	33.005	-0.56	-1.65	33.57	33.63	33	400962
1727217300	33.56	0.46	1.39	33.28	33.64	32.99	570223
1727130900	33.1	0.34	1.04	32.78	33.18	32.56	440989
1726871700	32.759999	-0.04	-0.12	32.7	32.81	32.38	673532
1726785300	32.799999	0.98	3.08	32.47	32.88	32.299999	490209
1726698900	31.82	0.04	0.13	31.78	32.07	31.23	744370
1726612500	31.78	-0.35	-1.09	32.11	32.21	31.69	469889
1726526100	32.13	-0.02	-0.06	32.1	32.24	31.74	542135
1726266900	32.15	-0.17	-0.53	32.49	32.6	32.1	559783
1726180500	32.32	0.02	0.08	32.299999	32.479999	32.14	399968
1726094100	32.295	0.23	0.70	31.93	32.47	31.79	609589
1726007700	32.07	0.3	0.94	32	32.104999	31.5	516816
1725921300	31.77	0.39	1.24	31.57	32.39	31.57	606472
1725662100	31.38	-0.44	-1.38	31.99	32.21	31.01	674607
1725575700	31.82	0.02	0.06	31.93	32.15	31.72	563582
1725489300	31.8	0.01	0.03	31.57	32.22	31.57	731359
1725402900	31.79	-0.03	-0.09	31.57	32.09	31.5	660290
1725057300	31.82	-0.07	-0.22	31.55	31.84	31.05	706136
1724970900	31.89	-0.12	-0.37	32.229999	32.45	31.81	1129291
1724884500	32.009999	-0.61	-1.87	32.38	32.93	32	698009
1724798100	32.619999	-0.05	-0.15	32.46	32.915	32.46	543731
1724711700	32.67	0.08	0.25	32.68	32.97	32.58	476454
1724452500	32.59	0.73	2.29	32	32.64	31.87	513704
1724366100	31.86	-0.28	-0.87	32.259999	32.28	31.78	547118
1724279700	32.14	0.39	1.23	31.83	32.189999	31.73	679449
1724193300	31.75	-0.7	-2.16	32.2	32.38	31.69	659172
1724106900	32.45	0.44	1.37	32.02	32.5	31.93	664812
1723847700	32.009999	0.23	0.72	31.92	32.159999	31.83	751337
1723761300	31.78	0.67	2.15	31.39	31.89	31.34	733001

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Open Text Corporation (OTEX)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Open Text Corporation (OTEX) Historical

Open Text Corporation (OTEX)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History