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 |
| Sep 29, 2023 | $35.30 | $35.41 | $34.93 | $35.10 | 501 545 |
| Sep 28, 2023 | $34.56 | $35.17 | $34.29 | $34.93 | 637 429 |
| Sep 27, 2023 | $34.84 | $35.01 | $34.32 | $34.65 | 539 418 |
| Sep 26, 2023 | $35.22 | $35.48 | $34.48 | $34.67 | 696 212 |
| Sep 25, 2023 | $35.50 | $35.72 | $35.31 | $35.59 | 275 008 |
| Sep 22, 2023 | $35.59 | $35.88 | $35.47 | $35.61 | 385 781 |
| Sep 21, 2023 | $36.44 | $36.45 | $35.39 | $35.41 | 788 839 |
| Sep 20, 2023 | $37.37 | $37.63 | $36.85 | $36.89 | 580 837 |
| Sep 19, 2023 | $38.84 | $38.95 | $37.24 | $37.25 | 660 746 |
| Sep 18, 2023 | $38.94 | $39.19 | $38.66 | $38.85 | 260 186 |
| Sep 15, 2023 | $39.00 | $39.27 | $38.59 | $38.98 | 609 294 |
| Sep 14, 2023 | $38.76 | $39.50 | $38.76 | $39.29 | 351 394 |
| Sep 13, 2023 | $39.24 | $39.24 | $38.46 | $38.57 | 400 720 |
| Sep 12, 2023 | $39.13 | $39.38 | $38.85 | $39.20 | 259 798 |
| Sep 11, 2023 | $39.33 | $39.62 | $39.01 | $39.40 | 310 033 |
| Sep 08, 2023 | $39.29 | $39.39 | $38.97 | $39.02 | 257 310 |
| Sep 07, 2023 | $39.71 | $39.71 | $39.09 | $39.18 | 302 651 |
| Sep 06, 2023 | $39.76 | $40.25 | $39.58 | $39.94 | 310 562 |
| Sep 05, 2023 | $40.48 | $40.48 | $40.01 | $40.02 | 328 004 |
| Sep 01, 2023 | $40.32 | $40.69 | $40.20 | $40.46 | 359 118 |
| Aug 31, 2023 | $39.65 | $40.32 | $39.65 | $40.26 | 789 725 |
| Aug 30, 2023 | $39.61 | $40.18 | $39.61 | $39.82 | 241 784 |
| Aug 29, 2023 | $38.84 | $39.63 | $38.82 | $39.61 | 230 208 |
| Aug 28, 2023 | $39.13 | $39.25 | $38.72 | $38.99 | 478 676 |
| Aug 25, 2023 | $38.48 | $39.30 | $38.25 | $39.07 | 319 917 |
