Open Text Corp (OTX)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.34 | -1.33700353913 | 25.43 | 25.87 | 24.39 | 764 | 25.19316134 | DE |
| 4 | -3.18 | -11.2486735055 | 28.27 | 30.59 | 24.39 | 1028 | 27.22777277 | DE |
| 12 | -3.7 | -12.8516846127 | 28.79 | 30.59 | 24.39 | 614 | 27.29691535 | DE |
| 26 | -3.59 | -12.5174337517 | 28.68 | 31.5 | 24.39 | 597 | 27.87338391 | DE |
| 52 | -11.25 | -30.9576224546 | 36.34 | 37.42 | 24.34 | 748 | 30.83211005 | DE |
| 156 | -11.74 | -31.8761878903 | 36.83 | 42.2 | 24.34 | 594 | 31.57114508 | DE |
| 260 | -11.74 | -31.8761878903 | 36.83 | 42.2 | 24.34 | 594 | 31.57114508 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 25.09 | 0.19 | 0.76 | 24.75 | 25.13 | 24.39 | 813 |
| 1740691620 | 24.9 | -0.5 | -1.97 | 25.35 | 25.45 | 24.9 | 1734 |
| 1740605220 | 25.4 | -0.17 | -0.66 | 25.84 | 25.84 | 25.4 | 255 |
| 1740518820 | 25.57 | -0.27 | -1.04 | 25.45 | 25.8 | 25.45 | 436 |
| 1740432420 | 25.84 | 0.1 | 0.39 | 25.43 | 25.87 | 25.37 | 580 |
| 1740173220 | 25.74 | -0.41 | -1.57 | 26.45 | 26.45 | 25.73 | 1108 |
| 1740086820 | 26.15 | -0.27 | -1.02 | 26.06 | 26.46 | 26.06 | 1319 |
| 1740000420 | 26.42 | -0.1 | -0.38 | 26.89 | 26.89 | 26.36 | 171 |
| 1739914020 | 26.52 | -0.74 | -2.71 | 26.97 | 27.03 | 26.52 | 516 |
| 1739827620 | 27.26 | 0.1 | 0.37 | 27.36 | 27.36 | 26.95 | 423 |
| 1739568420 | 27.16 | -0.44 | -1.59 | 27.68 | 27.68 | 27.16 | 321 |
| 1739482020 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
| 1739395620 | 27.6 | -0.04 | -0.14 | 27.6 | 27.6 | 27.6 | 40 |
| 1739309220 | 27.64 | -0.53 | -1.88 | 28.15 | 28.15 | 27.59 | 623 |
| 1739222820 | 28.17 | 1.07 | 3.95 | 27 | 28.17 | 26.99 | 8318 |
| 1738963620 | 27.1 | -1.49 | -5.21 | 30.58 | 30.59 | 27.1 | 522 |
| 1738877220 | 28.59 | -0.49 | -1.69 | 29.15 | 29.34 | 28.59 | 525 |
| 1738790820 | 29.08 | 0.64 | 2.25 | 28.52 | 29.08 | 28.52 | 712 |
| 1738704420 | 28.44 | 0.08 | 0.28 | 27.93 | 28.47 | 27.93 | 135 |
| 1738618020 | 28.36 | -0.12 | -0.42 | 28.27 | 28.39 | 27.37 | 980 |
| 1738358820 | 28.48 | 0.24 | 0.85 | 28.82 | 28.93 | 28.48 | 1069 |
| 1738272420 | 28.24 | 0.1 | 0.36 | 28.24 | 28.24 | 28.24 | 90 |
| 1738186020 | 28.14 | 0.11 | 0.39 | 28.03 | 28.45 | 28.03 | 541 |
| 1738099620 | 28.03 | 0.73 | 2.67 | 27.38 | 28.03 | 27.03 | 743 |
| 1738013220 | 27.3 | 0.33 | 1.22 | 26.9 | 27.3 | 25.4 | 1372 |
| 1737754020 | 26.97 | -0.38 | -1.39 | 26.97 | 26.97 | 26.97 | 1 |
| 1737667620 | 27.35 | 0.17 | 0.63 | 27.46 | 27.46 | 26.89 | 171 |
| 1737581220 | 27.18 | 0.23 | 0.85 | 27.73 | 27.73 | 27.18 | 311 |
| 1737494820 | 26.95 | 0.28 | 1.05 | 27.07 | 27.24 | 26.95 | 743 |
| 1737408420 | 26.67 | -0.48 | -1.77 | 26.69 | 26.7 | 26.67 | 266 |
| 1737149220 | 27.15 | -0.23 | -0.84 | 27.11 | 27.18 | 27.11 | 347 |
| 1737062820 | 27.38 | 0 | 0.00 | 27.38 | 27.38 | 27.38 | 0 |
| 1736976420 | 27.38 | 0.83 | 3.13 | 26.99 | 27.38 | 26.99 | 145 |
| 1736890020 | 26.55 | -0.09 | -0.34 | 26.95 | 26.95 | 26.55 | 793 |
| 1736803620 | 26.64 | -0.01 | -0.04 | 26.39 | 26.68 | 26.39 | 780 |
| 1736544420 | 26.65 | -0.62 | -2.27 | 27.27 | 27.27 | 26.5 | 908 |
| 1736458020 | 27.27 | 0.34 | 1.26 | 27.17 | 27.27 | 27.17 | 115 |
| 1736371620 | 26.93 | -0.36 | -1.32 | 27.11 | 27.13 | 26.86 | 662 |
| 1736285220 | 27.29 | -0.53 | -1.91 | 27.96 | 27.96 | 27.29 | 23 |
| 1736198820 | 27.82 | 0.36 | 1.31 | 27.82 | 27.82 | 27.82 | 59 |
| 1735939620 | 27.46 | -0.23 | -0.83 | 27.26 | 27.52 | 27.26 | 310 |
| 1735853220 | 27.69 | 0.37 | 1.35 | 27.7 | 27.7 | 27.69 | 7 |
| 1735594020 | 27.32 | 0.44 | 1.64 | 26.84 | 27.38 | 26.84 | 208 |
| 1735334820 | 26.88 | 0 | 0.00 | 27.23 | 27.23 | 26.88 | 265 |
| 1734989220 | 26.88 | 0.39 | 1.47 | 26.91 | 26.91 | 26.88 | 55 |
| 1734730020 | 26.49 | 0.12 | 0.46 | 26.3 | 26.49 | 26.25 | 294 |
| 1734643620 | 26.37 | -0.8 | -2.94 | 26.62 | 26.92 | 26.31 | 375 |
| 1734557220 | 27.17 | 0.11 | 0.41 | 26.77 | 27.17 | 26.77 | 276 |
| 1734470820 | 27.06 | -1.01 | -3.60 | 27.26 | 27.26 | 27.01 | 209 |
| 1734384420 | 28.07 | -0.24 | -0.85 | 28.12 | 28.12 | 28.06 | 680 |
| 1734125220 | 28.31 | -0.21 | -0.74 | 28.31 | 28.31 | 28.31 | 100 |
| 1734038820 | 28.52 | -0.26 | -0.90 | 28.54 | 28.77 | 28.44 | 661 |
| 1733952420 | 28.78 | -0.08 | -0.28 | 29.17 | 29.17 | 28.78 | 65 |
| 1733866020 | 28.86 | -0.05 | -0.17 | 28.63 | 28.86 | 28.63 | 215 |
| 1733779620 | 28.91 | -0.46 | -1.57 | 28.79 | 29.37 | 28.68 | 168 |
| 1733520420 | 29.37 | -0.72 | -2.39 | 29.7 | 29.7 | 29.37 | 599 |
| 1733434020 | 30.09 | 0.25 | 0.84 | 29.67 | 30.09 | 29.67 | 358 |
| 1733347620 | 29.84 | 0.63 | 2.16 | 29.58 | 29.84 | 29.58 | 525 |
| 1733261220 | 29.21 | 0.25 | 0.86 | 29.13 | 29.21 | 29.13 | 839 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
