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 |
| Apr 01, 2024 | $39.00 | $39.00 | $38.32 | $38.41 | 381 679 |
| Mar 28, 2024 | $38.85 | $39.13 | $38.65 | $38.83 | 408 173 |
| Mar 27, 2024 | $39.60 | $39.87 | $38.39 | $38.81 | 572 425 |
| Mar 26, 2024 | $39.25 | $39.76 | $39.15 | $39.38 | 356 619 |
| Mar 25, 2024 | $39.11 | $39.34 | $38.90 | $39.18 | 316 947 |
| Mar 22, 2024 | $39.72 | $39.86 | $39.03 | $39.13 | 274 414 |
| Mar 21, 2024 | $39.56 | $40.54 | $39.44 | $39.95 | 620 183 |
| Mar 20, 2024 | $38.38 | $39.42 | $38.38 | $39.30 | 346 959 |
| Mar 19, 2024 | $38.33 | $38.58 | $38.05 | $38.39 | 367 334 |
| Mar 18, 2024 | $38.59 | $38.80 | $38.35 | $38.60 | 280 392 |
| Mar 15, 2024 | $38.38 | $38.73 | $38.36 | $38.48 | 577 630 |
| Mar 14, 2024 | $39.25 | $39.25 | $38.40 | $38.76 | 436 722 |
| Mar 13, 2024 | $38.32 | $39.25 | $38.30 | $39.15 | 510 734 |
| Mar 12, 2024 | $38.95 | $38.95 | $38.15 | $38.32 | 346 823 |
| Mar 11, 2024 | $38.25 | $38.69 | $38.08 | $38.66 | 334 756 |
| Mar 08, 2024 | $38.86 | $39.03 | $38.37 | $38.42 | 337 038 |
| Mar 07, 2024 | $37.90 | $38.71 | $37.83 | $38.64 | 550 771 |
| Mar 06, 2024 | $38.56 | $38.62 | $37.39 | $37.58 | 617 735 |
| Mar 05, 2024 | $39.21 | $39.38 | $37.87 | $37.89 | 549 471 |
| Mar 04, 2024 | $39.08 | $39.83 | $38.88 | $39.54 | 375 325 |
| Mar 01, 2024 | $38.50 | $39.35 | $38.22 | $39.26 | 361 289 |
| Feb 29, 2024 | $38.80 | $38.85 | $38.42 | $38.49 | 480 014 |
| Feb 28, 2024 | $38.99 | $38.99 | $38.49 | $38.68 | 465 837 |
| Feb 27, 2024 | $39.23 | $39.28 | $38.62 | $39.17 | 492 124 |
| Feb 26, 2024 | $38.67 | $38.90 | $38.30 | $38.46 | 1 230 700 |
