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 |
| Jan 18, 2024 | $40.24 | $41.06 | $40.21 | $40.90 | 315 073 |
| Jan 17, 2024 | $39.93 | $39.96 | $39.07 | $39.92 | 523 404 |
| Jan 16, 2024 | $40.85 | $40.85 | $40.02 | $40.32 | 491 353 |
| Jan 12, 2024 | $42.20 | $42.71 | $41.54 | $41.55 | 489 143 |
| Jan 11, 2024 | $41.71 | $42.18 | $41.25 | $42.16 | 361 905 |
| Jan 10, 2024 | $40.85 | $41.79 | $40.79 | $41.57 | 272 231 |
| Jan 09, 2024 | $40.81 | $41.16 | $40.67 | $40.88 | 321 273 |
| Jan 08, 2024 | $40.15 | $41.31 | $40.14 | $41.29 | 281 092 |
| Jan 05, 2024 | $39.74 | $40.42 | $39.70 | $40.13 | 350 542 |
| Jan 04, 2024 | $39.82 | $40.13 | $39.64 | $39.74 | 577 493 |
| Jan 03, 2024 | $40.26 | $40.26 | $39.78 | $39.81 | 312 309 |
| Jan 02, 2024 | $41.59 | $41.59 | $40.54 | $40.65 | 441 271 |
| Dec 29, 2023 | $42.25 | $42.36 | $41.96 | $42.02 | 240 714 |
| Dec 28, 2023 | $42.69 | $42.76 | $42.26 | $42.30 | 291 616 |
| Dec 27, 2023 | $42.50 | $42.80 | $42.33 | $42.60 | 276 282 |
| Dec 26, 2023 | $42.39 | $42.47 | $42.26 | $42.44 | 94 642 |
| Dec 22, 2023 | $42.00 | $42.30 | $41.77 | $42.15 | 414 531 |
| Dec 21, 2023 | $41.46 | $42.18 | $41.46 | $42.11 | 437 671 |
| Dec 20, 2023 | $41.15 | $41.56 | $40.74 | $41.01 | 566 090 |
| Dec 19, 2023 | $41.41 | $41.71 | $41.16 | $41.22 | 339 058 |
| Dec 18, 2023 | $40.97 | $41.38 | $40.97 | $41.25 | 346 347 |
| Dec 15, 2023 | $41.54 | $41.65 | $40.89 | $41.11 | 494 869 |
| Dec 14, 2023 | $41.25 | $41.67 | $41.22 | $41.59 | 683 938 |
| Dec 13, 2023 | $40.67 | $41.00 | $39.98 | $41.00 | 561 268 |
| Dec 12, 2023 | $40.37 | $40.76 | $40.26 | $40.55 | 318 345 |
