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 |
| Jul 20, 2023 | $41.87 | $41.99 | $41.39 | $41.49 | 231 951 |
| Jul 19, 2023 | $42.16 | $42.47 | $41.77 | $42.11 | 345 637 |
| Jul 18, 2023 | $41.90 | $41.99 | $41.16 | $41.79 | 291 273 |
| Jul 17, 2023 | $41.60 | $41.98 | $41.31 | $41.90 | 331 767 |
| Jul 14, 2023 | $42.13 | $42.18 | $41.51 | $41.56 | 470 906 |
| Jul 13, 2023 | $41.22 | $42.07 | $41.20 | $42.04 | 273 615 |
| Jul 12, 2023 | $40.75 | $41.12 | $40.33 | $40.95 | 441 809 |
| Jul 11, 2023 | $39.99 | $40.38 | $39.74 | $40.29 | 295 962 |
| Jul 10, 2023 | $39.55 | $40.01 | $39.55 | $39.90 | 349 463 |
| Jul 07, 2023 | $39.86 | $40.10 | $39.54 | $39.60 | 251 213 |
| Jul 06, 2023 | $40.25 | $40.27 | $39.63 | $39.89 | 362 449 |
| Jul 05, 2023 | $41.03 | $41.31 | $40.55 | $40.74 | 430 429 |
| Jul 03, 2023 | $41.36 | $41.70 | $41.30 | $41.60 | 144 120 |
| Jun 30, 2023 | $41.10 | $41.65 | $41.06 | $41.55 | 263 404 |
| Jun 29, 2023 | $40.86 | $40.92 | $40.47 | $40.77 | 300 389 |
| Jun 28, 2023 | $40.30 | $40.84 | $40.16 | $40.77 | 348 491 |
| Jun 27, 2023 | $40.49 | $40.63 | $39.90 | $40.56 | 448 532 |
| Jun 26, 2023 | $40.00 | $40.28 | $39.92 | $40.12 | 375 209 |
| Jun 23, 2023 | $40.17 | $40.29 | $39.59 | $40.09 | 400 336 |
| Jun 22, 2023 | $40.56 | $40.62 | $40.13 | $40.45 | 271 100 |
| Jun 21, 2023 | $41.00 | $41.27 | $40.18 | $40.58 | 336 325 |
| Jun 20, 2023 | $41.17 | $41.35 | $40.69 | $41.00 | 388 648 |
| Jun 16, 2023 | $42.04 | $42.08 | $41.16 | $41.49 | 746 052 |
| Jun 15, 2023 | $41.60 | $42.21 | $41.54 | $41.94 | 409 176 |
| Jun 14, 2023 | $42.31 | $42.41 | $41.43 | $42.00 | 616 399 |
