NASDAQ:OTEX
Open Text Corporation Stock Price (Quote)
$30.22
-0.0300 (-0.0992%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 OTEX stock ended at $30.22. This is 0.0992% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 6.35% from a day low at $29.93 to a day high of $31.83. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 13, 2023 | $42.86 | $43.03 | $42.28 | $42.43 | 406 571 |
| Jun 12, 2023 | $42.10 | $42.72 | $41.77 | $42.67 | 301 656 |
| Jun 09, 2023 | $41.63 | $42.23 | $41.35 | $42.08 | 424 903 |
| Jun 08, 2023 | $41.71 | $42.07 | $41.32 | $41.61 | 375 994 |
| Jun 07, 2023 | $43.18 | $43.25 | $41.73 | $41.76 | 479 227 |
| Jun 06, 2023 | $42.67 | $43.20 | $42.57 | $43.18 | 378 978 |
| Jun 05, 2023 | $41.87 | $42.86 | $41.84 | $42.59 | 657 619 |
| Jun 02, 2023 | $41.80 | $42.21 | $41.49 | $42.10 | 789 242 |
| Jun 01, 2023 | $41.21 | $41.76 | $41.00 | $41.63 | 593 047 |
| May 31, 2023 | $41.26 | $41.84 | $41.04 | $41.62 | 534 888 |
| May 30, 2023 | $42.05 | $42.19 | $41.28 | $41.45 | 389 893 |
| May 26, 2023 | $41.69 | $41.88 | $40.81 | $41.69 | 271 247 |
| May 25, 2023 | $40.49 | $41.28 | $40.31 | $40.79 | 380 694 |
| May 24, 2023 | $40.35 | $40.41 | $39.87 | $40.25 | 573 308 |
| May 23, 2023 | $41.70 | $41.96 | $40.66 | $40.72 | 379 139 |
| May 22, 2023 | $41.61 | $42.12 | $41.59 | $41.98 | 246 871 |
| May 19, 2023 | $41.55 | $41.88 | $41.44 | $41.59 | 301 062 |
| May 18, 2023 | $40.86 | $41.56 | $40.74 | $41.54 | 408 558 |
| May 17, 2023 | $40.93 | $40.93 | $40.44 | $40.87 | 479 063 |
| May 16, 2023 | $40.56 | $40.93 | $40.23 | $40.75 | 325 611 |
| May 15, 2023 | $40.22 | $40.78 | $40.18 | $40.75 | 312 097 |
| May 12, 2023 | $40.47 | $40.42 | $39.90 | $40.18 | 477 411 |
| May 11, 2023 | $41.34 | $41.39 | $40.14 | $40.26 | 765 873 |
| May 10, 2023 | $41.98 | $41.98 | $41.03 | $41.47 | 649 982 |
| May 09, 2023 | $41.32 | $41.76 | $41.12 | $41.67 | 586 189 |
