TipRanks
Go Ultimate55% OFF

Open Text (OTX) Historical Prices

DE:OTX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202624.0224.0224.0224.0224.02-0.21%00.00
Oct 29, 202624.0724.0724.0724.0724.07+0.42%00.00
Oct 28, 202623.9723.9723.9723.9723.97-2.84%00.00
Oct 27, 202624.6724.6724.6724.6724.67-0.12%00.00
Oct 26, 202624.7024.7024.7024.7024.70+0.00%00.00
Oct 23, 202624.7624.7624.7024.7024.70+5.42%32017.32
Oct 22, 202623.3323.4323.3323.4323.43-0.55%150.82
Oct 21, 202623.5623.5623.5623.5623.56+4.02%00.00
Oct 20, 202622.6522.6522.6522.6522.65+1.39%00.00
Oct 19, 202622.3422.3422.3422.3422.34-2.27%00.00
Oct 16, 202622.8622.8622.8622.8622.86+3.81%00.00
Oct 15, 202622.0222.0222.0222.0222.02-0.27%00.00
Oct 14, 202622.0822.0822.0822.0822.08+2.13%00.00
Oct 13, 202620.8021.6220.8021.6221.62+2.37%402.27
Oct 12, 202621.1221.1221.1221.1221.12+2.18%00.00
Oct 09, 202620.6720.6720.6720.6720.67+0.88%00.00
Oct 08, 202620.4920.4920.4920.4920.49+2.09%00.00
Oct 07, 202620.0720.0720.0720.0720.07+0.10%00.00
Oct 06, 202619.9520.0519.9520.0520.05+1.78%00.00
Oct 05, 202619.7019.7019.7019.7019.70-0.66%00.00
Oct 02, 202619.8319.8319.8319.8319.83+2.19%00.00
Oct 01, 202619.4119.4119.4119.4119.41-0.61%00.00
Sep 30, 202619.5319.5319.5319.5319.53+1.01%00.00
Sep 29, 202619.3319.3319.3319.3319.33+1.20%00.00
Sep 28, 202619.4919.4919.1019.1019.10-3.75%1005.11
Sep 25, 202619.8519.8519.8519.8519.85-1.02%00.00
Sep 24, 202620.0520.0520.0520.0520.05+0.35%00.00
Sep 23, 202619.9819.9819.9819.9819.98-0.08%00.00
Sep 22, 202620.0020.0020.0020.0020.00+1.45%00.00
Sep 21, 202619.2419.7119.2419.7119.71-3.38%402.11
Sep 18, 202620.4020.4020.4020.4020.40+0.15%00.00
Sep 17, 202620.3720.3720.3720.3720.37-0.29%00.00
Sep 16, 202620.4320.4320.4320.4320.43-0.73%00.00
Sep 15, 202620.5820.5820.5820.5820.58+4.28%00.00
Sep 14, 202619.7119.7419.3319.7419.74+1.73%59152.96
Sep 11, 202619.4019.4019.4019.4019.40-0.03%00.00
Sep 10, 202619.4119.4119.4119.4119.41-2.95%00.00
Sep 09, 202620.0020.0020.0020.0020.00-2.51%00.00
Sep 08, 202620.5120.5120.5120.5120.51+0.00%00.00
Sep 07, 202620.5120.5120.5120.5120.51-2.57%00.00
Sep 04, 202621.0521.0521.0521.0521.05+5.47%00.00
Sep 03, 202620.2020.2020.2020.2019.96-1.56%00.00
Sep 02, 202620.5220.5220.5220.5220.28-4.02%00.00
Sep 01, 202621.3821.3821.3821.3821.12+0.84%00.00
Aug 31, 202621.4921.5021.2021.2020.95-0.98%20017.85
Aug 28, 202621.4121.4121.4121.4121.15+2.73%90.81
Aug 27, 202620.8420.8420.8420.8420.59+0.68%00.00
Aug 26, 202620.7020.7020.7020.7020.45-1.71%00.00
Aug 25, 202621.0621.0621.0621.0620.81+0.67%00.00
Aug 24, 202620.9220.9220.9220.9220.67-0.10%00.00