Open Text Corp (OTX)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 1.23861566485 | 27.45 | 27.66 | 26.85 | 327 | 27.26798777 | DE |
| 4 | 0.09 | 0.324909747292 | 27.7 | 27.82 | 25.45 | 458 | 26.62979371 | DE |
| 12 | -8.11 | -22.5905292479 | 35.9 | 35.9 | 25.45 | 592 | 29.79326784 | DE |
| 26 | -10.85 | -28.0797101449 | 38.64 | 42.2 | 25.45 | 824 | 34.46238917 | DE |
| 52 | -9.04 | -24.5452077111 | 36.83 | 42.2 | 25.45 | 623 | 34.54227077 | DE |
| 156 | -9.04 | -24.5452077111 | 36.83 | 42.2 | 25.45 | 623 | 34.54227077 | DE |
| 260 | -9.04 | -24.5452077111 | 36.83 | 42.2 | 25.45 | 623 | 34.54227077 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347160 | 27.51 | -0.15 | -0.54 | 27.27 | 27.52 | 27.27 | 1369 |
| 1719260820 | 27.66 | 0.24 | 0.88 | 27.66 | 27.66 | 27.66 | 65 |
| 1719001620 | 27.42 | 0.36 | 1.33 | 27.42 | 27.42 | 27.42 | 1000 |
| 1718915160 | 27.06 | 0.21 | 0.78 | 27.03 | 27.06 | 27.03 | 264 |
| 1718828820 | 26.85 | -0.02 | -0.07 | 26.85 | 26.85 | 26.85 | 40 |
| 1718742360 | 26.87 | -0.6 | -2.18 | 27.45 | 27.45 | 26.87 | 266 |
| 1718656020 | 27.47 | 1 | 3.78 | 26.64 | 27.47 | 26.64 | 728 |
| 1718396820 | 26.47 | -0.58 | -2.14 | 26.54 | 26.54 | 26.47 | 125 |
| 1718310420 | 27.05 | 0.49 | 1.84 | 26.96 | 27.05 | 26.93 | 175 |
| 1718224020 | 26.56 | 0.41 | 1.57 | 26.64 | 26.64 | 26.23 | 320 |
| 1718137620 | 26.15 | -0.01 | -0.04 | 26.11 | 26.15 | 26.05 | 323 |
| 1718051220 | 26.16 | 0.41 | 1.59 | 25.45 | 26.26 | 25.45 | 246 |
| 1717792020 | 25.75 | 0.04 | 0.16 | 25.77 | 25.77 | 25.75 | 47 |
| 1717705620 | 25.71 | -0.23 | -0.89 | 25.57 | 26.04 | 25.57 | 493 |
| 1717619220 | 25.94 | 0.24 | 0.93 | 25.73 | 25.94 | 25.73 | 245 |
| 1717532820 | 25.7 | -1.12 | -4.18 | 26.32 | 26.64 | 25.52 | 1676 |
| 1717446420 | 26.82 | 0.64 | 2.44 | 27.07 | 27.18 | 26.82 | 1361 |
| 1717187220 | 26.18 | -0.75 | -2.78 | 26.19 | 26.43 | 26.18 | 574 |
| 1717100820 | 26.93 | -0.44 | -1.61 | 27.3 | 27.32 | 26.93 | 291 |
| 1717014420 | 27.37 | -0.04 | -0.15 | 27.37 | 27.37 | 27.37 | 46 |
| 1716928020 | 27.41 | -0.36 | -1.30 | 27.7 | 27.82 | 27.41 | 877 |
| 1716841560 | 27.77 | 0 | 0.00 | 27.61 | 27.92 | 27.61 | 397 |
| 1716582420 | 27.77 | -0.22 | -0.79 | 28.22 | 28.22 | 27.71 | 397 |
| 1716496020 | 27.99 | -0.48 | -1.69 | 28.91 | 28.91 | 27.99 | 543 |
| 1716409620 | 28.47 | 0.02 | 0.07 | 28.81 | 28.81 | 28.35 | 283 |
| 1716323160 | 28.45 | 0.6 | 2.15 | 28.77 | 28.97 | 28.45 | 625 |
| 1716236760 | 27.85 | -0.17 | -0.61 | 28.34 | 28.34 | 27.83 | 640 |
| 1715977620 | 28.02 | -0.38 | -1.34 | 28.12 | 28.36 | 28.02 | 157 |
| 1715891220 | 28.4 | 0.05 | 0.18 | 28.31 | 28.4 | 28.28 | 187 |
| 1715804820 | 28.35 | 0.21 | 0.75 | 28.36 | 28.36 | 28.33 | 45 |
| 1715718420 | 28.14 | -0.08 | -0.28 | 28.24 | 28.51 | 28.14 | 465 |
| 1715631960 | 28.22 | -0.42 | -1.47 | 28.33 | 28.33 | 28.14 | 110 |
| 1715372820 | 28.64 | 0.39 | 1.38 | 28.16 | 28.64 | 27.92 | 359 |
| 1715286420 | 28.25 | 0.39 | 1.40 | 28.48 | 28.48 | 28.25 | 365 |
| 1715200020 | 27.86 | -0.29 | -1.03 | 28.55 | 28.55 | 27.86 | 300 |
| 1715113620 | 28.15 | 0.36 | 1.30 | 27.93 | 28.47 | 27.93 | 1600 |
| 1715027220 | 27.79 | -0.62 | -2.18 | 28.34 | 28.98 | 27.79 | 1758 |
| 1714768020 | 28.41 | -4.89 | -14.68 | 33.11 | 33.34 | 26.78 | 4412 |
| 1714681560 | 33.299999 | 0.09 | 0.27 | 32.79 | 34.81 | 32.49 | 2412 |
| 1714508820 | 33.21 | 0.02 | 0.06 | 33.21 | 33.21 | 33.21 | 56 |
| 1714422420 | 33.189999 | -0.65 | -1.92 | 33.5 | 33.5 | 33.189999 | 82 |
| 1714163220 | 33.84 | 0.68 | 2.05 | 33.68 | 33.84 | 33.659999 | 477 |
| 1714076820 | 33.159999 | -0.42 | -1.25 | 33.049999 | 33.159999 | 33.049999 | 201 |
| 1713990420 | 33.58 | 0.38 | 1.14 | 34.159999 | 34.159999 | 33.52 | 3550 |
| 1713903960 | 33.2 | 0.3 | 0.91 | 33.35 | 33.35 | 33.08 | 202 |
| 1713817560 | 32.9 | 0.9 | 2.81 | 32.9 | 32.9 | 32.9 | 50 |
| 1713558420 | 32 | -0.4 | -1.23 | 32.22 | 32.22 | 32 | 497 |
| 1713472020 | 32.4 | 0 | 0.00 | 32.479999 | 32.479999 | 32.4 | 310 |
| 1713385620 | 32.4 | -0.08 | -0.25 | 32.58 | 32.58 | 32.32 | 125 |
| 1713299220 | 32.479999 | -0.92 | -2.75 | 32.549999 | 32.549999 | 32.35 | 607 |
| 1713212820 | 33.4 | 0.2 | 0.60 | 33.58 | 33.58 | 33.4 | 240 |
| 1712953620 | 33.2 | 0.02 | 0.06 | 33.39 | 33.39 | 32.97 | 570 |
| 1712867220 | 33.18 | -0.68 | -2.01 | 33.49 | 33.5 | 33.18 | 700 |
| 1712780760 | 33.86 | -0.16 | -0.47 | 34.24 | 34.46 | 33.7 | 660 |
| 1712694360 | 34.02 | -0.66 | -1.90 | 34.14 | 34.25 | 33.97 | 629 |
| 1712607960 | 34.68 | -0.16 | -0.46 | 34.51 | 34.85 | 34.51 | 196 |
| 1712348820 | 34.84 | -0.27 | -0.77 | 34.5 | 34.84 | 34.5 | 311 |
| 1712262360 | 35.11 | 0.12 | 0.34 | 34.97 | 35.11 | 34.97 | 516 |
| 1712175960 | 34.99 | -0.24 | -0.68 | 34.99 | 34.99 | 34.99 | 134 |
| 1712089560 | 35.229999 | -0.93 | -2.57 | 35.9 | 35.9 | 34.9 | 591 |
| 1711661160 | 36.159999 | 0.54 | 1.52 | 36.09 | 36.159999 | 36 | 536 |
| 1711574820 | 35.619999 | -0.92 | -2.52 | 36.38 | 36.729999 | 35.619999 | 537 |
| 1711488360 | 36.54 | 0.3 | 0.83 | 36.28 | 36.54 | 36.11 | 1977 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
