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 | -0.37 | -1.2321012321 | 30.03 | 30.24 | 29.27 | 518 | 29.9276071 | DE |
| 4 | 1.15 | 4.03367239565 | 28.51 | 30.24 | 28.02 | 382 | 29.11308663 | DE |
| 12 | 1.13 | 3.96074307746 | 28.53 | 30.24 | 24.34 | 379 | 28.34838593 | DE |
| 26 | -6.24 | -17.3816155989 | 35.9 | 35.9 | 24.34 | 517 | 29.11915878 | DE |
| 52 | -3.959999 | -11.7787005288 | 33.619999 | 42.2 | 24.34 | 614 | 33.18778749 | DE |
| 156 | -7.17 | -19.4678251425 | 36.83 | 42.2 | 24.34 | 578 | 33.2162871 | DE |
| 260 | -7.17 | -19.4678251425 | 36.83 | 42.2 | 24.34 | 578 | 33.2162871 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727814420 | 29.78 | 0.12 | 0.40 | 30.02 | 30.02 | 29.78 | 214 |
| 1727728020 | 29.66 | -0.34 | -1.13 | 29.27 | 29.66 | 29.27 | 227 |
| 1727468760 | 30 | -0.01 | -0.03 | 30.24 | 30.24 | 30 | 151 |
| 1727382360 | 30.01 | 0.34 | 1.15 | 29.94 | 30.02 | 29.94 | 1754 |
| 1727295960 | 29.67 | -0.11 | -0.37 | 30.03 | 30.03 | 29.67 | 245 |
| 1727209560 | 29.78 | 0.66 | 2.27 | 29.8 | 29.8 | 29.78 | 260 |
| 1727123160 | 29.12 | 0 | 0.00 | 29.12 | 29.12 | 29.12 | 0 |
| 1726863960 | 29.12 | 0 | 0.00 | 29.12 | 29.12 | 29.12 | 0 |
| 1726777560 | 29.12 | 0.72 | 2.54 | 28.91 | 29.12 | 28.91 | 100 |
| 1726691220 | 28.4 | -0.36 | -1.25 | 28.4 | 28.4 | 28.4 | 404 |
| 1726604760 | 28.76 | -0.01 | -0.03 | 28.76 | 28.76 | 28.76 | 75 |
| 1726518420 | 28.77 | -0.32 | -1.10 | 28.77 | 28.77 | 28.77 | 300 |
| 1726259160 | 29.09 | -0.23 | -0.78 | 29.2 | 29.2 | 29.09 | 164 |
| 1726172760 | 29.32 | 0 | 0.00 | 29.32 | 29.32 | 29.32 | 0 |
| 1726086360 | 29.32 | 0.37 | 1.28 | 28.96 | 29.32 | 28.96 | 307 |
| 1725999960 | 28.95 | -0.01 | -0.03 | 28.57 | 28.95 | 28.57 | 199 |
| 1725913620 | 28.96 | 0.94 | 3.35 | 28.71 | 28.96 | 28.7 | 232 |
| 1725654360 | 28.02 | -0.59 | -2.06 | 28.5 | 28.93 | 28.02 | 1591 |
| 1725567960 | 28.61 | -0.27 | -0.93 | 28.6 | 28.61 | 28.6 | 205 |
| 1725481560 | 28.88 | 0.19 | 0.66 | 28.51 | 28.88 | 28.51 | 71 |
| 1725395160 | 28.69 | -0.07 | -0.24 | 28.68 | 28.79 | 28.67 | 279 |
| 1725308760 | 28.76 | 0.25 | 0.88 | 28.76 | 28.76 | 28.76 | 1 |
| 1725049560 | 28.51 | -0.67 | -2.30 | 28.54 | 28.61 | 28.35 | 825 |
| 1724963160 | 29.18 | -0.04 | -0.14 | 28.83 | 29.18 | 28.83 | 43 |
| 1724876760 | 29.22 | -0.33 | -1.12 | 29.22 | 29.22 | 29.22 | 206 |
| 1724790420 | 29.55 | 0 | 0.00 | 29.55 | 29.55 | 29.55 | 0 |
| 1724704020 | 29.55 | 0.4 | 1.37 | 29.43 | 29.57 | 29.43 | 402 |
| 1724444820 | 29.15 | 0.54 | 1.89 | 29.15 | 29.15 | 29.15 | 56 |
| 1724358420 | 28.61 | -0.01 | -0.03 | 28.81 | 28.85 | 28.61 | 210 |
| 1724271960 | 28.62 | 0 | 0.00 | 28.62 | 28.62 | 28.62 | 0 |
| 1724185560 | 28.62 | -0.66 | -2.25 | 28.68 | 28.71 | 28.6 | 296 |
| 1724099220 | 29.28 | 0.21 | 0.72 | 29.08 | 29.28 | 28.91 | 516 |
| 1723840020 | 29.07 | 0.17 | 0.59 | 29.05 | 29.28 | 29.05 | 319 |
| 1723753620 | 28.9 | 0.72 | 2.56 | 28.27 | 28.94 | 28.27 | 472 |
| 1723667160 | 28.18 | 0.35 | 1.26 | 27.82 | 28.18 | 27.82 | 236 |
| 1723580760 | 27.83 | 0.19 | 0.69 | 27.21 | 27.83 | 27.21 | 64 |
| 1723494360 | 27.64 | 0.14 | 0.51 | 27.6 | 27.84 | 27.6 | 219 |
| 1723235220 | 27.5 | 0.91 | 3.42 | 27.5 | 27.5 | 27.5 | 100 |
| 1723148820 | 26.59 | -0.12 | -0.45 | 26.35 | 26.59 | 26.35 | 21 |
| 1723062360 | 26.71 | 0.33 | 1.25 | 26.84 | 27.1 | 26.52 | 1154 |
| 1722975960 | 26.38 | -0.03 | -0.11 | 26.38 | 26.38 | 26.32 | 309 |
| 1722889620 | 26.41 | 0.38 | 1.46 | 24.78 | 26.56 | 24.34 | 2264 |
| 1722630360 | 26.03 | -2.35 | -8.28 | 28 | 28 | 26 | 749 |
| 1722544020 | 28.38 | -1.04 | -3.54 | 29.24 | 29.41 | 28.38 | 251 |
| 1722457560 | 29.42 | 0.41 | 1.41 | 29 | 29.42 | 29 | 200 |
| 1722371220 | 29.01 | -0.13 | -0.45 | 29 | 29.01 | 28.85 | 485 |
| 1722284760 | 29.14 | 0.22 | 0.76 | 28.93 | 29.32 | 28.93 | 199 |
| 1722025620 | 28.92 | 0.42 | 1.47 | 28.85 | 28.92 | 28.85 | 70 |
| 1721939160 | 28.5 | -0.1 | -0.35 | 28.16 | 28.5 | 28.1 | 496 |
| 1721852820 | 28.6 | -0.2 | -0.69 | 28.5 | 28.75 | 28.5 | 135 |
| 1721766420 | 28.8 | 0.08 | 0.28 | 28.89 | 28.89 | 28.8 | 170 |
| 1721677800 | 28.72 | 0.52 | 1.84 | 28.25 | 28.72 | 28.25 | 360 |
| 1721420760 | 28.2 | -0.31 | -1.09 | 28.21 | 28.21 | 28.2 | 54 |
| 1721334360 | 28.51 | -0.12 | -0.42 | 28.72 | 28.72 | 28.51 | 1522 |
| 1721248020 | 28.63 | -0.38 | -1.31 | 28.61 | 28.63 | 28.61 | 203 |
| 1721161560 | 29.01 | 0.1 | 0.35 | 28.42 | 29.01 | 28.42 | 249 |
| 1721075160 | 28.91 | -0.08 | -0.28 | 29.19 | 29.19 | 28.91 | 29 |
| 1720815960 | 28.99 | 0.19 | 0.66 | 28.99 | 28.99 | 28.99 | 200 |
| 1720729620 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1720643220 | 28.8 | 0.48 | 1.69 | 28.53 | 28.8 | 28.37 | 576 |
| 1720556760 | 28.32 | -0.04 | -0.14 | 28.64 | 28.64 | 28.32 | 107 |
| 1720470360 | 28.36 | -0.24 | -0.84 | 28.67 | 28.68 | 28.36 | 82 |
| 1720211220 | 28.6 | -0.16 | -0.56 | 28.82 | 28.82 | 28.6 | 47 |
| 1720124820 | 28.76 | -0.21 | -0.72 | 28.95 | 29.01 | 28.76 | 880 |
| 1720038420 | 28.97 | 0.4 | 1.40 | 28.66 | 29.05 | 28.66 | 192 |
| 1719952020 | 28.57 | 0.52 | 1.85 | 27.83 | 28.57 | 27.83 | 410 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
