Open Text Corp Historical Data - OTX | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Get Started

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

Open Text Corp (OTX)

26.85

-0.37

(-1.36%)

Closed 12 January 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.41	-1.50403521643	27.26	27.96	26.5	234	27.15599658	DE
4	-1.46	-5.1571882727	28.31	28.31	26.25	243	27.20539307	DE
12	-4.6	-14.626391097	31.45	31.5	25.95	558	27.86506342	DE
26	-1.68	-5.88853838065	28.53	31.5	24.34	461	28.22875278	DE
52	-11.22	-29.4720252167	38.07	42.2	24.34	669	31.99737044	DE
156	-9.98	-27.0974748846	36.83	42.2	24.34	569	32.27431604	DE
260	-9.98	-27.0974748846	36.83	42.2	24.34	569	32.27431604	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1733174820	28.96	0.21	0.73	29.02	29.02	28.82	388
1732915620	28.75	-0.45	-1.54	28.75	28.75	28.75	209
1732829220	29.2	0.54	1.88	29.2	29.2	29.2	60
1732742820	28.66	-0.72	-2.45	28.66	28.66	28.66	110
1732656420	29.38	0.62	2.16	29.51	29.51	29.38	1770
1732570020	28.76	1.01	3.64	28.55	28.76	27.96	183
1732310820	27.75	0	0.00	27.75	27.75	27.75	0
1732224420	27.75	0.93	3.47	27.33	27.75	27.33	342
1732138020	26.82	0.18	0.68	26.87	26.87	26.82	240
1732051620	26.64	0.01	0.04	26.46	26.64	26.44	378
1731965220	26.63	-0.63	-2.31	27.21	27.64	26.63	215
1731705960	27.26	-0.87	-3.09	27.11	27.26	27.11	187
1731619560	28.13	-0.18	-0.64	28.13	28.13	28.13	60
1731533220	28.31	0	0.00	28.31	28.31	28.31	0
1731446820	28.31	0.35	1.25	28	28.31	28	102
1731360420	27.96	0.43	1.56	27.16	28.07	27.16	290
1731101220	27.53	0.18	0.66	27.74	27.74	27.43	1076
1731014760	27.35	0.23	0.85	26.93	27.6	26.93	3644
1730928360	27.12	1	3.83	27.37	27.37	27.12	1240
1730841960	26.12	-0.4	-1.51	26.12	26.12	26.12	104
1730755560	26.52	-0.37	-1.38	26.36	26.65	25.95	5837
1730496360	26.89	-0.66	-2.40	27.71	27.89	26.76	730
1730409960	27.55	-3.48	-11.21	30.77	30.77	27.45	1865
1730323560	31.03	0	0.00	31.03	31.03	31.03	0
1730237160	31.03	0.23	0.75	31.03	31.03	31.03	60
1730147220	30.8	0	0.00	30.8	30.8	30.8	0
1729888020	30.8	0.28	0.92	30.8	30.8	30.8	27
1729801560	30.52	0.13	0.43	30.47	30.52	30.47	177
1729715160	30.39	-0.52	-1.68	31.03	31.03	30.38	470
1729628760	30.91	-0.27	-0.87	30.95	30.95	30.71	168
1729542360	31.18	-0.27	-0.86	31.18	31.42	31.18	420
1729283160	31.45	0.13	0.42	31.45	31.5	31.37	1043
1729196760	31.32	0.17	0.55	31.39	31.39	31.32	21
1729110360	31.15	0.2	0.65	31.03	31.21	31.03	1301
1729023960	30.95	0.11	0.36	30.9	30.95	30.81	91
1728937620	30.84	0.22	0.72	31	31	30.84	33
1728678360	30.62	-0.04	-0.13	30.62	30.62	30.62	123

BNP Paribas Issuance

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