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 |
| Mar 15, 2016 | $24.34 | $24.49 | $24.00 | $24.06 | 456 800 |
| Mar 14, 2016 | $24.62 | $24.78 | $24.34 | $24.50 | 279 800 |
| Mar 11, 2016 | $24.55 | $24.94 | $24.55 | $24.77 | 255 600 |
| Mar 10, 2016 | $24.52 | $24.55 | $23.91 | $24.33 | 365 400 |
| Mar 09, 2016 | $24.60 | $24.89 | $24.46 | $24.50 | 229 800 |
| Mar 08, 2016 | $24.37 | $24.67 | $24.36 | $24.55 | 244 800 |
| Mar 07, 2016 | $24.54 | $24.97 | $24.54 | $24.58 | 244 200 |
| Mar 04, 2016 | $25.03 | $25.09 | $24.51 | $24.59 | 322 600 |
| Mar 03, 2016 | $25.33 | $25.38 | $25.01 | $24.92 | 414 400 |
| Mar 02, 2016 | $25.17 | $25.28 | $24.76 | $25.17 | 472 600 |
| Mar 01, 2016 | $24.99 | $25.31 | $24.87 | $25.14 | 360 400 |
| Feb 29, 2016 | $24.67 | $25.22 | $24.67 | $24.77 | 343 600 |
| Feb 26, 2016 | $24.76 | $24.94 | $24.64 | $24.63 | 319 000 |
| Feb 25, 2016 | $24.53 | $24.70 | $24.32 | $24.59 | 444 600 |
| Feb 24, 2016 | $24.21 | $24.53 | $23.94 | $24.35 | 667 800 |
| Feb 23, 2016 | $25.07 | $25.07 | $24.39 | $24.37 | 511 800 |
| Feb 22, 2016 | $25.00 | $25.20 | $24.94 | $24.98 | 346 800 |
| Feb 19, 2016 | $24.60 | $24.94 | $24.43 | $24.61 | 594 400 |
| Feb 18, 2016 | $25.32 | $25.37 | $24.57 | $24.57 | 829 200 |
| Feb 17, 2016 | $24.31 | $25.42 | $24.31 | $25.17 | 1 101 000 |
| Feb 16, 2016 | $24.14 | $24.47 | $24.01 | $24.08 | 430 800 |
| Feb 12, 2016 | $23.60 | $24.16 | $23.46 | $23.84 | 574 600 |
| Feb 11, 2016 | $23.00 | $23.69 | $22.96 | $23.28 | 985 400 |
| Feb 10, 2016 | $22.66 | $24.25 | $21.87 | $23.41 | 3 109 600 |
| Feb 09, 2016 | $21.66 | $21.66 | $20.97 | $21.34 | 1 510 000 |
