Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Stuttgart - Delayed Quote EUR

Open Text Corp (OTX.SG)

Compare
24.13
+0.43
+(1.81%)
As of 4:05:25 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 10, 202524.1424.1523.9524.1324.13100
Mar 7, 2025 0.24 Dividend
Mar 7, 202523.7223.7423.7023.7023.70-
Mar 6, 202523.8724.0522.9824.0323.77-
Mar 5, 202524.0824.1123.6624.1123.85-
Mar 4, 202524.2224.2523.9224.0523.79468
Mar 3, 202524.9525.0924.2224.2223.96969
Feb 28, 202524.7624.8424.6024.8424.57-
Feb 27, 202525.2825.4525.0125.0124.74-
Feb 26, 202525.4725.6025.0025.1524.88-
Feb 25, 202525.5225.5225.2125.4425.16-
Feb 24, 202525.4525.7425.4025.7425.46-
Feb 21, 202525.9926.1825.6825.6825.40-
Feb 20, 202526.0626.3325.9526.0225.74-
Feb 19, 202526.4426.4426.3226.3826.09-
Feb 18, 202526.9926.9926.4826.6126.32-
Feb 17, 202527.0127.0126.8626.8626.57-
Feb 14, 202527.2927.2927.0527.0526.75220
Feb 13, 202527.0427.3726.9927.2526.95-
Feb 12, 202527.5327.5327.1527.1526.85-
Feb 11, 202527.7527.7527.7327.7327.43-
Feb 10, 202526.9427.9526.9427.9527.64-
Feb 7, 202530.0430.0430.0430.0429.71-
Feb 6, 202529.1129.1328.2328.2327.92-
Feb 5, 202527.8629.1127.8629.0028.68-
Feb 4, 202527.9628.2727.9628.2727.96-
Feb 3, 202527.9428.2627.9428.2627.95-
Jan 31, 202528.8028.8028.1628.1627.85-
Jan 30, 202527.9928.8527.9928.8528.53-
Jan 29, 202528.0328.0327.9827.9827.67-
Jan 28, 202527.0428.2027.0428.2027.89-
Jan 27, 202527.0427.1627.0427.1626.86-
Jan 24, 202527.0927.4327.0227.4327.13-
Jan 23, 202526.9827.2726.9327.2226.92-
Jan 22, 202527.1627.4026.7227.2026.90183
Jan 21, 202527.0627.1526.8927.1526.85-
Jan 20, 202526.6627.1326.6627.0626.76-
Jan 17, 202527.1327.3127.1227.3127.01-
Jan 16, 202527.1827.4127.1827.2726.97-
Jan 15, 202526.5526.5525.6225.6225.34-
Jan 14, 202526.3726.7626.3726.5926.30-
Jan 13, 202526.5326.5926.5126.5926.30100
Jan 10, 202527.1427.1626.5726.7426.45-
Jan 9, 202526.7326.8626.7326.8626.57-
Jan 8, 202527.0627.1527.0027.0026.71100
Jan 7, 202527.4327.9727.4327.6727.37-
Jan 6, 202527.4827.8427.4227.8427.54-
Jan 3, 202527.3227.6827.3027.6827.38-
Jan 2, 202527.1927.6126.9027.4527.15-
Dec 30, 202426.8026.8026.5526.5526.26-
Dec 27, 202426.7326.9726.6826.9726.68-
Dec 23, 202426.3626.6926.3426.6926.40-
Dec 20, 202426.3126.3125.8026.1725.88250
Dec 19, 202426.3126.6426.3126.6426.35-
Dec 18, 202426.9926.9926.9426.9426.65-
Dec 17, 202427.8228.1327.1027.1026.80-
Dec 16, 202427.8228.1327.8228.0827.77-
Dec 13, 202428.4128.4228.1428.1927.88-
Dec 12, 202428.5628.7228.5428.5428.23-
Dec 11, 202428.5328.9328.5328.8628.54-
Dec 10, 202428.5828.7828.5828.7828.47-
Dec 9, 202428.7929.1128.7928.9128.59-
Dec 6, 202429.6629.8929.0029.0028.68-
Dec 5, 202429.6629.9129.6629.8729.54-
Dec 4, 202428.9929.7928.9929.7829.45-
Dec 3, 202428.6029.1828.2729.1828.86-
Dec 2, 202428.7728.9428.7728.8228.51-
Nov 29, 2024 0.24 Dividend
Nov 29, 202428.6928.9228.6928.9228.60-
Nov 28, 202428.7929.1528.7928.9928.41-
Nov 27, 202428.3428.8028.2428.7428.17-
Nov 26, 202428.6028.8528.6028.6728.10-
Nov 25, 202427.9828.5727.2428.5728.00-
Nov 22, 202427.5728.2827.5428.2827.72-
Nov 21, 202427.0427.9027.0427.8527.30-
Nov 20, 202426.7927.3826.7927.3826.84-
Nov 19, 202426.4526.7726.3626.7626.23-
Nov 18, 202427.2827.2826.5726.5726.04300
Nov 15, 202426.9827.3526.8927.3526.81-
Nov 14, 202428.5528.8027.6127.6127.06-
Nov 13, 202427.9928.7927.9428.7128.14-
Nov 12, 202427.6928.1427.6628.1427.58-
Nov 11, 202427.0928.0727.0927.9627.40-
Nov 8, 202427.2127.6927.2127.4426.89180
Nov 7, 202426.9927.4026.8527.2126.67-
Nov 6, 202427.1327.1527.0427.1526.61-
Nov 5, 202426.1026.5026.0826.4525.92-
Nov 4, 202426.4426.4825.4326.3025.78-
Nov 1, 202427.5427.8426.8126.8126.28241
Oct 31, 202430.8430.8427.6327.6327.08200
Oct 30, 202431.2331.3231.0831.1830.56-
Oct 29, 202431.2131.2130.9931.1030.48-
Oct 28, 202430.8531.1530.8231.1530.53-
Oct 25, 202430.6530.9430.6530.7330.12381
Oct 24, 202430.1530.7830.1530.7230.11-
Oct 23, 202430.8731.1330.4630.4629.85-
Oct 22, 202431.1331.2430.5631.0530.43-
Oct 21, 202431.1331.2430.9230.9230.31-
Oct 18, 202431.2531.3131.2331.2330.61-
Oct 17, 202431.2231.5231.2231.2830.66-
Oct 16, 202430.7831.3730.7431.3230.70-
Oct 15, 202430.7130.9230.6130.8930.28-
Oct 14, 202430.7830.9730.7630.8430.23-
Oct 11, 202430.7130.9130.6430.8830.27-
Oct 10, 202430.6930.9030.5330.7730.16-
Oct 9, 202430.0230.7030.0230.7030.09-
Oct 8, 202429.8430.3029.8430.1929.59-
Oct 7, 202430.0730.2129.9029.9029.3115
Oct 4, 202429.8530.2429.8530.2029.60-
Oct 3, 202429.5729.6329.4429.6329.0485
Oct 2, 202429.4429.7329.4029.7129.12-
Oct 1, 202429.7229.8929.4429.6029.0110
Sep 30, 202429.4429.6929.3529.6929.10-
Sep 27, 202429.9830.0129.6129.6129.02-
Sep 26, 202429.4730.0229.4729.9929.39-
Sep 25, 202429.7329.9129.6729.6729.0816
Sep 24, 202429.7429.9329.5429.9329.33-
Sep 23, 202429.3629.7029.3129.6429.05-
Sep 20, 202429.1829.3029.1329.3028.72-
Sep 19, 202428.5629.3128.5429.2728.69-
Sep 18, 202428.4728.6528.2228.6128.04-
Sep 17, 202428.7628.8628.4728.4727.90-
Sep 16, 202428.8028.9128.6028.7828.21-
Sep 13, 202429.0229.1229.0229.0728.49-
Sep 12, 202429.1329.2429.0529.1028.52-
Sep 11, 202428.7329.3628.7329.3628.78-
Sep 10, 202428.5429.0328.5229.0328.45-
Sep 9, 202428.3629.2128.3628.7528.18-
Sep 6, 202428.3428.9528.0628.1927.63-
Sep 5, 202428.5328.9228.3728.6428.07-
Sep 4, 202428.5128.8328.5128.6328.06-
Sep 3, 202428.5628.7728.5528.5527.98-
Sep 2, 202428.5928.6528.5228.6528.08-
Aug 30, 2024 0.24 Dividend
Aug 30, 202428.5528.6028.0628.0627.50-
Aug 29, 202429.1129.3628.4728.7127.88140
Aug 28, 202429.1129.3628.7628.7627.93-
Aug 27, 202429.1429.3729.0829.0828.24-
Aug 26, 202429.0329.4329.0329.2928.45-
Aug 23, 202428.6528.9628.6528.9628.12-
Aug 22, 202428.6928.9828.6928.7127.88-
Aug 21, 202428.4428.7628.4428.7427.91-
Aug 20, 202429.2729.2728.4828.4827.66-
Aug 19, 202428.8129.2528.8129.1128.27-
Aug 16, 202428.9629.1428.6229.0728.23100
Aug 15, 202428.2328.9527.9228.8828.05-
Aug 14, 202427.8728.1727.8227.9327.12-
Aug 13, 202427.2227.9127.2227.9127.11-
Aug 12, 202427.6227.7227.3027.3026.51137
Aug 9, 202427.3727.5127.3627.5126.72-
Aug 8, 202426.3726.9926.3726.9326.15-
Aug 7, 202426.6326.7926.3326.3325.57-
Aug 6, 202426.3726.6726.1626.6225.85-
Aug 5, 202424.7825.4224.6225.4224.69-
Aug 2, 202427.6627.6625.9526.0025.25-
Aug 1, 202429.0729.0728.4428.4427.62-
Jul 31, 202428.6929.2228.6929.1628.32-
Jul 30, 202428.6529.0628.6528.8227.99-
Jul 29, 202428.9329.0928.8028.8027.97-
Jul 26, 202428.6828.6828.4228.4227.60-
Jul 25, 202428.2028.8028.0128.7127.88-
Jul 24, 202428.5828.8128.5828.6627.83-
Jul 23, 202428.5129.0228.5129.0228.18-
Jul 22, 202428.1728.5028.1728.3727.55-
Jul 19, 202428.3428.3828.1428.3627.54375
Jul 18, 202428.4228.6828.3628.4627.64-
Jul 17, 202428.8228.9128.4628.5827.76-
Jul 16, 202428.5028.9528.3328.9528.12-
Jul 15, 202428.9229.0628.1328.5527.73-
Jul 12, 202428.7429.1128.7129.0428.20-
Jul 11, 202428.6028.8627.6828.8628.03-
Jul 10, 202428.4628.7527.8528.7527.92-
Jul 9, 202428.6128.6328.1928.1927.38-
Jul 8, 202428.4328.5928.2828.5927.77-
Jul 5, 202428.6828.6828.6228.6527.82-
Jul 4, 202428.7528.8228.6628.6627.83-
Jul 3, 202428.3928.9328.0728.6627.83-
Jul 2, 202427.8528.0426.8728.0427.23-
Jul 1, 202427.8028.0127.5627.9327.124
Jun 28, 202427.8727.9427.8627.9427.13-
Jun 27, 202427.5427.7627.3127.7626.96-
Jun 26, 202427.7827.8227.6627.6626.86-
Jun 25, 202427.3627.5727.3627.5026.71-
Jun 24, 202427.6827.6827.2527.2526.46-
Jun 21, 202427.0827.7527.0527.7526.95-
Jun 20, 202426.7027.1326.7027.1326.35-
Jun 19, 202426.8126.8326.4426.4425.68-
Jun 18, 202427.2227.3227.0727.0726.29-
Jun 17, 202426.7927.2926.7927.2926.50-
Jun 14, 202426.5826.8426.5526.5625.796
Jun 13, 202426.4426.6926.4426.6925.92-
Jun 12, 202426.2826.2826.1526.1525.40-
Jun 11, 202426.1226.2525.9826.2525.49-
Jun 10, 202425.5226.3125.5026.1425.39-
Jun 7, 202425.7725.8525.7525.8525.10-
Jun 6, 202425.7025.9225.5225.8025.06-
Jun 5, 202425.5425.7125.5425.7124.97-
Jun 4, 202426.2426.2825.7426.2825.52-
Jun 3, 202426.8427.0126.8426.9026.12-
May 31, 2024 0.23 Dividend
May 31, 202426.3226.4025.7826.4025.64-
May 30, 202427.0527.1126.8826.9325.91100
May 29, 202427.2927.4327.1127.3726.33-
May 28, 202427.4627.6127.3127.4226.38-
May 27, 202427.6127.6227.3227.6226.57-
May 24, 202427.9727.9727.6427.6726.62-
May 23, 202428.7228.7228.0428.0426.98-
May 22, 202428.4028.6428.2828.6427.56-
May 21, 202428.5328.6528.1928.5227.44-
May 20, 202427.9428.6527.3528.6527.57-
May 17, 202428.1528.1827.4627.9826.92-
May 16, 202428.2728.3127.3228.3127.24-
May 15, 202428.1028.4328.0928.1727.10-
May 14, 202428.2328.4827.5528.2027.13-
May 13, 202428.1228.5328.0928.0927.03-
May 10, 202427.9228.2527.9028.2527.18-
May 9, 202428.2328.7127.6028.7127.62-
May 8, 202427.8328.3227.5528.3227.25-
May 7, 202427.9128.2027.9128.2027.13-
May 6, 202428.1129.0228.1129.0227.92-
May 3, 202433.0933.0933.0933.0931.84-
May 2, 202432.8333.6132.8333.2331.97140
Apr 30, 202432.9933.2832.8633.0631.81-
Apr 29, 202433.2833.5832.9732.9731.72-
Apr 26, 202433.5533.6733.1633.4032.14-
Apr 25, 202433.0433.2732.9033.2732.01-
Apr 24, 202433.8333.8333.4433.4832.21-
Apr 23, 202433.0833.7333.0833.7332.45-
Apr 22, 202432.9233.2432.8933.0031.75-
Apr 19, 202432.2132.8532.1732.7731.53-
Apr 18, 202432.4132.6032.0532.6031.37-
Apr 17, 202432.2932.4932.2032.4931.26-
Apr 16, 202432.3632.6232.3632.4331.20-
Apr 15, 202433.3733.4032.6232.6231.39-
Apr 12, 202433.4233.4233.1933.1931.93-
Apr 11, 202433.5033.5533.3733.5532.28-
Apr 10, 202434.2234.3233.5533.5532.28155
Apr 9, 202434.1334.2233.8734.1032.81-
Apr 8, 202434.5434.6734.2234.2232.92-
Apr 5, 202434.5234.7334.5134.7333.42-
Apr 4, 202434.9935.1634.9835.1633.83-
Apr 3, 202434.9735.0234.9534.9833.66-
Apr 2, 202435.6035.6435.5535.5534.20517
Mar 28, 202435.7236.0035.7236.0034.64-
Mar 27, 202436.3336.6535.4835.4834.14-
Mar 26, 202436.1136.4636.1136.4635.08-
Mar 25, 202436.0236.2035.9736.2034.83-
Mar 22, 202436.7936.8336.0736.1234.75120
Mar 21, 202435.9437.2135.9436.9935.591,797
Mar 20, 202435.1535.6635.1535.6134.26-
Mar 19, 202435.3735.3735.1135.2933.95-
Mar 18, 202434.9735.5334.9435.4334.09-
Mar 15, 202435.3835.5035.2735.2733.93-
Mar 14, 202435.7535.8835.5035.5034.16-
Mar 13, 202434.9535.7334.8635.7334.38-
Mar 12, 202435.3535.4634.9735.0133.68-
Mar 11, 202435.0035.1234.8735.1233.79-

Related Tickers

ITU.HM Intuit Inc
533.50
-2.75%
 
ITU.DE Intuit Inc.
547.20
-0.47%
 
TT8.MU The Trade Desk Inc
59.30
-1.53%
 
ITU.DU Intuit Inc
537.10
-3.69%
 
TT8.SG The Trade Desk Inc
57.39
-2.68%
 
ITU.F Intuit Inc.
533.50
-5.63%
 
TT8.DE The Trade Desk, Inc.
58.29
-1.82%
 
TT8.F The Trade Desk, Inc.
58.14
-2.79%
 
NEM.DE Nemetschek SE
110.90
-1.77%
 
LSPD.TO Lightspeed Commerce Inc.
15.80
-3.60%