NASDAQ:OTEX
Open Text Corporation Stock Price (Quote)
$30.25
+0.0300 (+0.0993%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 OTEX stock ended at $30.25. This is 0.0993% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.45% from a day low at $30.19 to a day high of $30.93. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Aug 25, 2023 | $38.48 | $39.30 | $38.25 | $39.07 | 319 917 |
| Aug 24, 2023 | $38.92 | $38.92 | $38.30 | $38.40 | 553 703 |
| Aug 23, 2023 | $38.05 | $38.83 | $38.04 | $38.71 | 543 424 |
| Aug 22, 2023 | $37.66 | $38.08 | $37.49 | $37.79 | 473 162 |
| Aug 21, 2023 | $36.91 | $37.55 | $36.91 | $37.35 | 528 334 |
| Aug 18, 2023 | $36.43 | $37.12 | $36.23 | $36.90 | 370 739 |
| Aug 17, 2023 | $37.22 | $37.42 | $36.67 | $36.73 | 409 599 |
| Aug 16, 2023 | $37.09 | $37.54 | $37.09 | $37.14 | 313 447 |
| Aug 15, 2023 | $38.07 | $38.36 | $37.16 | $37.34 | 374 944 |
| Aug 14, 2023 | $37.93 | $38.38 | $37.69 | $38.15 | 318 266 |
| Aug 11, 2023 | $37.21 | $38.06 | $37.17 | $38.04 | 343 776 |
| Aug 10, 2023 | $37.56 | $38.14 | $37.23 | $37.52 | 642 883 |
| Aug 09, 2023 | $36.98 | $37.59 | $36.71 | $37.36 | 804 153 |
| Aug 08, 2023 | $36.31 | $36.91 | $35.40 | $36.85 | 685 899 |
| Aug 07, 2023 | $37.13 | $37.64 | $36.33 | $36.59 | 501 438 |
| Aug 04, 2023 | $40.48 | $40.48 | $36.79 | $36.79 | 1 043 484 |
| Aug 03, 2023 | $40.66 | $40.66 | $40.06 | $40.48 | 547 592 |
| Aug 02, 2023 | $41.96 | $41.97 | $40.59 | $40.85 | 551 464 |
| Aug 01, 2023 | $42.74 | $42.74 | $42.00 | $42.44 | 323 536 |
| Jul 31, 2023 | $42.39 | $42.95 | $42.30 | $42.95 | 331 241 |
| Jul 28, 2023 | $41.80 | $42.46 | $41.80 | $42.30 | 288 895 |
| Jul 27, 2023 | $42.41 | $42.48 | $41.49 | $41.55 | 291 045 |
| Jul 26, 2023 | $43.00 | $43.00 | $41.84 | $42.07 | 493 800 |
| Jul 25, 2023 | $42.25 | $43.22 | $42.25 | $43.13 | 549 677 |
| Jul 24, 2023 | $41.95 | $42.30 | $41.69 | $42.22 | 285 910 |
