Open Text Corporation Stock Price (Quote)
$41.38
-7.16 (-14.75%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 OTEX.TO stock ended at $41.38. This is 14.75% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 8.82% from a day low at $38.45 to a day high of $41.84. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $40.09 | $41.84 | $38.45 | $41.38 | 3 132 256 |
| May 02, 2024 | $48.88 | $49.10 | $48.29 | $48.54 | 439 581 |
| May 01, 2024 | $48.40 | $49.31 | $48.15 | $48.67 | 363 594 |
| Apr 30, 2024 | $48.44 | $49.18 | $48.42 | $48.61 | 567 863 |
| Apr 29, 2024 | $49.02 | $49.24 | $48.22 | $48.50 | 412 501 |
| Apr 26, 2024 | $49.24 | $49.52 | $48.75 | $48.78 | 320 557 |
| Apr 25, 2024 | $48.58 | $49.13 | $47.82 | $48.85 | 437 727 |
| Apr 24, 2024 | $49.52 | $49.86 | $49.00 | $49.33 | 423 074 |
| Apr 23, 2024 | $48.67 | $49.71 | $48.56 | $49.28 | 541 942 |
| Apr 22, 2024 | $48.64 | $48.83 | $48.24 | $48.61 | 585 030 |
| Apr 19, 2024 | $47.73 | $48.30 | $47.66 | $48.18 | 293 773 |
| Apr 18, 2024 | $47.79 | $48.05 | $47.35 | $47.88 | 473 630 |
| Apr 17, 2024 | $47.97 | $48.03 | $47.29 | $47.67 | 484 452 |
| Apr 16, 2024 | $47.75 | $48.22 | $47.57 | $47.66 | 506 136 |
| Apr 15, 2024 | $48.77 | $48.93 | $47.65 | $47.86 | 463 763 |
| Apr 12, 2024 | $48.79 | $49.01 | $48.31 | $48.92 | 628 693 |
| Apr 11, 2024 | $49.55 | $49.62 | $48.78 | $49.13 | 509 748 |
| Apr 10, 2024 | $49.88 | $50.13 | $49.38 | $49.48 | 443 138 |
| Apr 09, 2024 | $50.61 | $50.62 | $49.90 | $50.61 | 699 016 |
| Apr 08, 2024 | $51.18 | $51.48 | $50.38 | $50.40 | 404 294 |
| Apr 05, 2024 | $51.00 | $51.43 | $50.92 | $51.10 | 294 705 |
| Apr 04, 2024 | $51.82 | $51.98 | $50.76 | $50.76 | 364 264 |
| Apr 03, 2024 | $51.24 | $51.67 | $51.10 | $51.39 | 303 205 |
| Apr 02, 2024 | $51.58 | $51.66 | $50.60 | $51.53 | 426 795 |
| Apr 01, 2024 | $52.58 | $52.81 | $52.01 | $52.12 | 247 153 |
