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 |
| Feb 23, 2024 | $38.80 | $39.23 | $38.58 | $38.68 | 509 200 |
| Feb 22, 2024 | $38.62 | $39.16 | $38.62 | $38.80 | 685 589 |
| Feb 21, 2024 | $38.94 | $38.94 | $37.81 | $38.04 | 598 760 |
| Feb 20, 2024 | $39.76 | $40.22 | $39.01 | $39.20 | 554 833 |
| Feb 16, 2024 | $40.70 | $40.70 | $39.83 | $39.98 | 709 968 |
| Feb 15, 2024 | $40.65 | $40.68 | $40.01 | $40.55 | 492 447 |
| Feb 14, 2024 | $39.51 | $40.30 | $39.35 | $40.25 | 486 829 |
| Feb 13, 2024 | $40.00 | $40.00 | $38.62 | $39.08 | 876 209 |
| Feb 12, 2024 | $41.77 | $41.96 | $40.78 | $40.78 | 614 083 |
| Feb 09, 2024 | $41.24 | $42.17 | $41.17 | $41.86 | 514 822 |
| Feb 08, 2024 | $41.03 | $41.39 | $40.72 | $41.10 | 700 559 |
| Feb 07, 2024 | $41.73 | $41.73 | $40.83 | $40.91 | 701 318 |
| Feb 06, 2024 | $42.00 | $42.00 | $40.99 | $41.33 | 823 363 |
| Feb 05, 2024 | $43.03 | $43.03 | $41.74 | $41.89 | 876 117 |
| Feb 02, 2024 | $45.47 | $45.47 | $40.46 | $43.07 | 1 840 640 |
| Feb 01, 2024 | $43.81 | $44.28 | $43.59 | $44.09 | 510 294 |
| Jan 31, 2024 | $43.98 | $44.57 | $43.52 | $43.61 | 631 991 |
| Jan 30, 2024 | $44.12 | $44.22 | $43.74 | $44.03 | 385 796 |
| Jan 29, 2024 | $43.72 | $44.19 | $43.34 | $44.17 | 510 127 |
| Jan 26, 2024 | $43.12 | $43.68 | $43.08 | $43.50 | 609 856 |
| Jan 25, 2024 | $42.00 | $43.32 | $41.70 | $43.13 | 810 328 |
| Jan 24, 2024 | $41.90 | $42.27 | $41.61 | $41.89 | 459 985 |
| Jan 23, 2024 | $41.72 | $41.95 | $41.11 | $41.54 | 332 294 |
| Jan 22, 2024 | $41.40 | $41.78 | $41.19 | $41.70 | 422 040 |
| Jan 19, 2024 | $41.09 | $41.26 | $40.62 | $41.17 | 278 253 |
