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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Nov 03, 2023 | $35.00 | $36.33 | $34.39 | $36.30 | 951 560 |
| Nov 02, 2023 | $34.04 | $34.50 | $33.78 | $34.46 | 763 424 |
| Nov 01, 2023 | $33.48 | $33.98 | $33.20 | $33.48 | 654 231 |
| Oct 31, 2023 | $33.24 | $33.43 | $32.93 | $33.40 | 531 858 |
| Oct 30, 2023 | $32.85 | $33.33 | $32.70 | $33.27 | 605 448 |
| Oct 27, 2023 | $32.45 | $32.81 | $32.15 | $32.46 | 445 407 |
| Oct 26, 2023 | $33.14 | $33.55 | $32.04 | $32.29 | 824 468 |
| Oct 25, 2023 | $33.19 | $33.37 | $32.88 | $33.12 | 495 784 |
| Oct 24, 2023 | $33.41 | $33.56 | $33.21 | $33.39 | 428 236 |
| Oct 23, 2023 | $33.13 | $33.49 | $32.63 | $33.18 | 438 433 |
| Oct 20, 2023 | $33.37 | $33.66 | $33.09 | $33.24 | 502 278 |
| Oct 19, 2023 | $34.02 | $34.02 | $33.35 | $33.41 | 497 541 |
| Oct 18, 2023 | $34.20 | $34.75 | $33.86 | $33.91 | 379 783 |
| Oct 17, 2023 | $34.34 | $34.82 | $34.03 | $34.50 | 460 968 |
| Oct 16, 2023 | $34.68 | $34.69 | $34.38 | $34.63 | 465 027 |
| Oct 13, 2023 | $34.94 | $35.23 | $34.34 | $34.48 | 433 670 |
| Oct 12, 2023 | $35.95 | $36.01 | $34.70 | $34.97 | 382 323 |
| Oct 11, 2023 | $35.77 | $36.13 | $35.71 | $36.03 | 335 783 |
| Oct 10, 2023 | $35.27 | $35.95 | $35.27 | $35.56 | 423 059 |
| Oct 09, 2023 | $34.94 | $35.19 | $34.79 | $35.17 | 232 305 |
| Oct 06, 2023 | $34.74 | $35.64 | $34.68 | $35.33 | 464 816 |
| Oct 05, 2023 | $34.50 | $35.09 | $34.50 | $35.05 | 438 182 |
| Oct 04, 2023 | $34.35 | $34.75 | $33.94 | $34.59 | 326 505 |
| Oct 03, 2023 | $34.62 | $34.92 | $33.74 | $34.15 | 577 758 |
| Oct 02, 2023 | $35.02 | $35.39 | $34.85 | $34.98 | 572 575 |
