Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Open Text Corporation (OTEX)
Open Text Corporation (OTEX) Historical

OTEX Open Text Corporation

29.02

0.10 (0.35%)

Aug 07 2024 - Closed

Delayed by 15 minutes

OTEX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Aug 07 2024	29.02	0.10	0.35%	29.44	29.48	28.75	844,498
Aug 06 2024	28.92	0.38	1.33%	28.63	29.30	28.43	896,170
Aug 05 2024	28.54	0.05	0.18%	27.695	29.29	27.695	1,110,207
Aug 02 2024	28.49	-2.00	-6.56%	29.50	29.50	27.84	1,090,523
Aug 01 2024	30.49	-1.04	-3.30%	31.58	31.63	30.33	600,288
Jul 31 2024	31.53	0.38	1.20%	31.43	31.945	31.18	386,497
Jul 30 2024	31.155	0.01	0.02%	31.20	31.48	31.05	407,848
Jul 29 2024	31.15	-0.35	-1.11%	31.51	31.55	30.98	725,246
Jul 26 2024	31.50	0.35	1.12%	31.44	31.53	31.14	293,114
Jul 25 2024	31.15	0.41	1.33%	30.84	31.73	30.6904	630,425
Jul 24 2024	30.74	-0.65	-2.07%	31.25	31.42	30.72	495,460
Jul 23 2024	31.39	0.09	0.29%	31.14	31.58	31.14	392,370
Jul 22 2024	31.30	0.36	1.16%	30.96	31.335	30.80	198,247
Jul 19 2024	30.94	0.09	0.29%	30.58	31.00	30.58	320,872
Jul 18 2024	30.85	-0.48	-1.53%	31.21	31.39	30.68	570,301
Jul 17 2024	31.33	-0.38	-1.20%	31.42	31.71	31.08	610,207
Jul 16 2024	31.71	0.67	2.16%	31.20	31.75	31.07	1,189,587
Jul 15 2024	31.04	-0.50	-1.59%	31.59	31.66	30.91	1,062,362
Jul 12 2024	31.54	0.14	0.45%	31.37	31.86	31.33	669,420
Jul 11 2024	31.40	0.22	0.71%	31.31	31.59	31.08	703,556
Jul 10 2024	31.18	0.30	0.97%	30.90	31.225	30.69	690,458
Jul 09 2024	30.88	-0.12	-0.39%	30.86	31.04	30.45	538,273
Jul 08 2024	31.00	0.04	0.13%	30.94	31.025	30.55	414,321
Jul 05 2024	30.96	-0.14	-0.45%	31.05	31.30	30.92	612,889
Jul 03 2024	31.10	0.46	1.50%	30.95	31.54	30.91	512,040
Jul 02 2024	30.64	0.56	1.86%	30.01	30.66	29.75	673,906
Jul 01 2024	30.08	0.04	0.13%	30.22	30.33	29.87	335,420
Jun 28 2024	30.04	0.19	0.64%	30.01	30.15	29.88	714,985
Jun 27 2024	29.85	0.20	0.67%	29.59	30.08	29.02	706,240
Jun 26 2024	29.65	-0.11	-0.37%	29.58	29.77	29.165	484,796
Jun 25 2024	29.76	0.37	1.26%	29.28	29.80	28.80	517,346
Jun 24 2024	29.39	-0.30	-1.01%	29.50	29.76	29.19	609,165
Jun 21 2024	29.69	0.59	2.03%	29.16	29.83	28.92	1,389,610
Jun 20 2024	29.10	0.20	0.69%	28.83	29.30	28.68	676,290
Jun 18 2024	28.90	-0.42	-1.43%	29.20	29.47	28.735	752,833
Jun 17 2024	29.32	0.54	1.88%	28.69	29.51	28.60	1,154,595
Jun 14 2024	28.78	0.19	0.66%	28.56	28.84	28.21	997,470
Jun 13 2024	28.59	-0.23	-0.80%	28.84	28.89	28.52	695,880
Jun 12 2024	28.82	0.49	1.73%	28.90	29.26	28.37	650,888
Jun 11 2024	28.33	0.06	0.21%	28.20	28.33	27.88	774,738
Jun 10 2024	28.27	0.57	2.06%	27.60	28.43	27.54	1,002,143
Jun 07 2024	27.70	-0.47	-1.67%	28.01	28.14	27.605	726,512
Jun 06 2024	28.17	0.08	0.28%	28.02	28.3398	28.01	796,152
Jun 05 2024	28.09	0.26	0.93%	28.01	28.22	27.97	886,770
Jun 04 2024	27.83	-1.08	-3.74%	28.76	28.79	27.7101	828,371
Jun 03 2024	28.91	-0.34	-1.16%	29.26	29.46	28.83	537,650
May 31 2024	29.25	0.41	1.42%	29.00	29.29	28.48	972,368
May 30 2024	28.84	-0.70	-2.37%	29.54	29.54	28.83	662,063
May 29 2024	29.54	-0.31	-1.04%	29.54	29.81	29.37	669,533
May 28 2024	29.85	-0.22	-0.73%	30.00	30.135	29.70	447,436
May 24 2024	30.07	-0.28	-0.92%	30.30	30.44	29.99	423,381
May 23 2024	30.35	-0.59	-1.91%	31.20	31.27	30.28	394,108
May 22 2024	30.94	0.01	0.03%	30.72	31.26	30.56	467,213
May 21 2024	30.93	-0.20	-0.64%	31.05	31.17	30.74	796,645
May 20 2024	31.13	0.65	2.13%	30.41	31.24	30.41	437,032
May 17 2024	30.48	-0.20	-0.65%	30.75	30.75	30.41	535,232
May 16 2024	30.68	-0.19	-0.62%	30.71	30.87	30.56	408,283
May 15 2024	30.87	0.32	1.05%	30.83	30.97	30.38	553,526
May 14 2024	30.55	-0.06	-0.20%	30.72	31.04	30.51	474,460
May 13 2024	30.61	0.26	0.86%	30.50	30.89	30.35	836,351
May 10 2024	30.35	0.22	0.73%	30.22	30.93	30.20	810,181

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions