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 |
| Feb 08, 2016 | $22.31 | $22.35 | $21.43 | $21.85 | 1 101 600 |
| Feb 05, 2016 | $23.55 | $23.55 | $22.52 | $22.53 | 1 184 400 |
| Feb 04, 2016 | $23.81 | $23.94 | $23.39 | $23.50 | 595 400 |
| Feb 03, 2016 | $24.05 | $24.15 | $23.51 | $23.69 | 636 800 |
| Feb 02, 2016 | $24.33 | $24.33 | $23.73 | $23.75 | 398 800 |
| Feb 01, 2016 | $24.20 | $24.57 | $24.14 | $24.39 | 441 400 |
| Jan 29, 2016 | $24.30 | $24.51 | $24.01 | $24.33 | 466 200 |
| Jan 28, 2016 | $24.52 | $24.67 | $24.18 | $24.17 | 589 000 |
| Jan 27, 2016 | $23.65 | $24.45 | $23.64 | $24.24 | 664 400 |
| Jan 26, 2016 | $23.48 | $24.04 | $23.41 | $23.83 | 749 000 |
| Jan 25, 2016 | $23.06 | $23.81 | $23.06 | $23.27 | 1 458 600 |
| Jan 22, 2016 | $23.14 | $23.46 | $22.99 | $23.17 | 614 200 |
| Jan 21, 2016 | $22.51 | $23.10 | $22.33 | $22.74 | 411 000 |
| Jan 20, 2016 | $22.45 | $22.59 | $21.92 | $22.32 | 829 200 |
| Jan 19, 2016 | $22.77 | $23.31 | $22.47 | $22.74 | 740 000 |
| Jan 15, 2016 | $22.50 | $22.88 | $22.34 | $22.77 | 530 000 |
| Jan 14, 2016 | $22.58 | $23.13 | $22.18 | $22.89 | 609 200 |
| Jan 13, 2016 | $22.82 | $23.29 | $22.35 | $22.42 | 565 200 |
| Jan 12, 2016 | $22.76 | $23.13 | $22.64 | $22.73 | 447 000 |
| Jan 11, 2016 | $22.77 | $22.95 | $22.41 | $22.49 | 472 800 |
| Jan 08, 2016 | $22.76 | $22.97 | $22.47 | $22.61 | 521 600 |
| Jan 07, 2016 | $22.97 | $23.14 | $22.57 | $22.57 | 430 800 |
| Jan 06, 2016 | $23.28 | $23.44 | $23.15 | $23.28 | 243 000 |
| Jan 05, 2016 | $23.87 | $23.87 | $23.54 | $23.49 | 278 600 |
