Open Text Corp Historical Data - OTX | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Open Text Corp (OTX)
Open Text Corp (OTX) Historical

Open Text Corp (OTX)

27.79

0.41

(1.50%)

Closed June 25 3:00PM

Realtime Data

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

Professional-Grade Tools, for Individual Investors.

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

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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