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 |
| Dec 11, 2023 | $39.75 | $40.35 | $39.68 | $40.32 | 365 045 |
| Dec 08, 2023 | $39.59 | $40.14 | $39.59 | $39.93 | 312 779 |
| Dec 07, 2023 | $39.94 | $39.99 | $39.52 | $39.77 | 389 234 |
| Dec 06, 2023 | $40.43 | $40.54 | $39.72 | $39.74 | 425 092 |
| Dec 05, 2023 | $39.88 | $40.41 | $39.85 | $40.21 | 618 557 |
| Dec 04, 2023 | $40.23 | $40.71 | $40.20 | $40.28 | 548 868 |
| Dec 01, 2023 | $40.16 | $40.79 | $39.63 | $40.73 | 637 647 |
| Nov 30, 2023 | $40.50 | $40.56 | $39.74 | $40.14 | 877 911 |
| Nov 29, 2023 | $40.99 | $41.56 | $40.47 | $40.67 | 1 066 899 |
| Nov 28, 2023 | $39.77 | $40.40 | $39.55 | $40.34 | 578 728 |
| Nov 27, 2023 | $39.07 | $39.86 | $38.78 | $39.77 | 503 686 |
| Nov 24, 2023 | $38.75 | $39.23 | $38.69 | $39.13 | 170 987 |
| Nov 22, 2023 | $38.97 | $39.02 | $38.55 | $38.72 | 561 726 |
| Nov 21, 2023 | $38.92 | $39.15 | $38.68 | $38.75 | 440 640 |
| Nov 20, 2023 | $38.84 | $39.28 | $38.51 | $38.92 | 412 413 |
| Nov 17, 2023 | $38.69 | $38.86 | $38.47 | $38.74 | 260 629 |
| Nov 16, 2023 | $38.32 | $38.65 | $38.02 | $38.52 | 548 685 |
| Nov 15, 2023 | $37.54 | $38.52 | $37.37 | $38.47 | 586 950 |
| Nov 14, 2023 | $37.65 | $37.88 | $37.42 | $37.57 | 549 943 |
| Nov 13, 2023 | $36.48 | $36.91 | $36.29 | $36.83 | 325 701 |
| Nov 10, 2023 | $36.01 | $36.68 | $35.64 | $36.63 | 561 317 |
| Nov 09, 2023 | $36.28 | $36.75 | $36.01 | $36.02 | 509 664 |
| Nov 08, 2023 | $36.17 | $36.33 | $35.93 | $36.20 | 364 744 |
| Nov 07, 2023 | $35.68 | $36.29 | $35.44 | $36.13 | 593 247 |
| Nov 06, 2023 | $36.35 | $36.79 | $35.36 | $35.60 | 867 822 |
