Stockscreener 앱 받기
28.25
2.01%
-0.58
시간 외 거래:
28.20
-0.05
-0.18%
Open Text Corp 주식 (OTEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $28.93 | $28.04 | $0.8934 | 974,144.0 | -2.01% |
| 2024-11-15 | $28.91 | $28.50 | $0.415 | 626,766.0 | -0.38% |
| 2024-11-14 | $30.75 | $28.91 | $1.84 | 834,713.0 | -5.08% |
| 2024-11-13 | $30.55 | $29.95 | $0.60 | 607,812.0 | +1.33% |
| 2024-11-12 | $30.43 | $29.50 | $0.93 | 829,877.0 | +1.21% |
| 2024-11-11 | $30.01 | $29.21 | $0.80 | 669,717.0 | +1.64% |
| 2024-11-08 | $29.59 | $29.21 | $0.38 | 809,325.0 | -1.18% |
| 2024-11-07 | $29.71 | $29.22 | $0.49 | 768,092.0 | +1.34% |
| 2024-11-06 | $29.85 | $28.97 | $0.88 | 845,742.0 | +1.07% |
| 2024-11-05 | $29.05 | $28.65 | $0.40 | 705,250.0 | +0.98% |
| 2024-11-04 | $29.16 | $28.54 | $0.62 | 955,935.0 | -1.24% |
| 2024-11-01 | $29.97 | $28.68 | $1.29 | 1,226,577.0 | -3.40% |
| 2024-10-31 | $32.51 | $29.82 | $2.69 | 1,331,434.0 | -11.19% |
| 2024-10-30 | $34.15 | $33.66 | $0.49 | 450,730.0 | -0.18% |
| 2024-10-29 | $33.90 | $33.35 | $0.5499 | 462,727.0 | +0.27% |
| 2024-10-28 | $33.78 | $33.36 | $0.425 | 328,488.0 | +1.41% |
| 2024-10-25 | $33.68 | $33.18 | $0.50 | 257,984.0 | -0.12% |
| 2024-10-24 | $33.43 | $32.85 | $0.58 | 246,742.0 | +1.46% |
| 2024-10-23 | $33.67 | $32.76 | $0.91 | 366,673.0 | -2.17% |
| 2024-10-22 | $33.74 | $33.17 | $0.565 | 280,804.0 | +0.30% |
Open Text Corp 주식 (OTEX) 연도별 가격 이력
이 심층 분석에서는 Open Text Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OTEX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Open Text Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Open Text Corp 주식 (OTEX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $30.75 | $28.04 | $2.71 | 10,828,094.0 | -5.83% |
| 2024-10 | $34.20 | $29.82 | $4.38 | 8,302,087.0 | -9.86% |
| 2024-09 | $33.71 | $31.01 | $2.70 | 10,742,392.0 | +4.59% |
| 2024-08 | $32.97 | $27.50 | $5.47 | 15,478,888.0 | +0.92% |
| 2024-07 | $31.95 | $29.75 | $2.20 | 12,472,955.0 | +4.96% |
| 2024-06 | $30.15 | $27.54 | $2.61 | 14,463,275.0 | +2.70% |
| 2024-05 | $35.97 | $28.19 | $7.78 | 19,355,404.0 | -17.16% |
| 2024-04 | $39.00 | $34.26 | $4.74 | 14,474,609.0 | -9.07% |
| 2024-03 | $40.55 | $37.39 | $3.16 | 9,677,891.0 | +0.88% |
| 2024-02 | $45.47 | $37.81 | $7.66 | 15,709,765.0 | -11.74% |
| 2024-01 | $44.57 | $39.07 | $5.50 | 9,907,815.0 | +3.78% |
Open Text Corp 주식 (OTEX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $42.80 | $39.52 | $3.28 | 8,658,291.0 | +4.68% |
| 2023-11 | $41.56 | $33.19 | $8.37 | 12,343,667.0 | +20.18% |
| 2023-10 | $36.13 | $32.04 | $4.09 | 10,398,105.0 | -4.84% |
| 2023-09 | $40.69 | $34.29 | $6.40 | 9,325,811.0 | -12.82% |
| 2023-08 | $42.74 | $35.40 | $7.34 | 11,649,848.0 | -6.26% |
| 2023-07 | $43.22 | $39.54 | $3.68 | 6,947,154.0 | +3.37% |
| 2023-06 | $43.25 | $39.59 | $3.66 | 9,303,216.0 | -0.17% |
| 2023-05 | $42.35 | $36.51 | $5.84 | 11,943,890.0 | +9.84% |
| 2023-04 | $39.75 | $36.94 | $2.81 | 9,012,697.0 | -1.71% |
| 2023-03 | $38.60 | $33.76 | $4.84 | 18,810,320.0 | +12.13% |
| 2023-02 | $36.44 | $32.62 | $3.82 | 15,271,734.0 | +2.47% |
| 2023-01 | $34.32 | $29.40 | $4.92 | 12,144,052.0 | +13.19% |
Open Text Corp 주식 (OTEX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $30.41 | $27.51 | $2.90 | 11,759,225.0 | +0.88% |
| 2022-11 | $30.08 | $26.03 | $4.05 | 17,097,737.0 | +1.49% |
| 2022-10 | $29.98 | $24.91 | $5.07 | 16,732,683.0 | +9.49% |
| 2022-09 | $31.52 | $26.40 | $5.12 | 23,354,180.0 | -16.01% |
| 2022-08 | $41.85 | $30.83 | $11.02 | 16,063,035.0 | -23.03% |
| 2022-07 | $41.21 | $36.88 | $4.33 | 10,019,841.0 | +8.09% |
| 2022-06 | $41.81 | $36.26 | $5.55 | 11,124,679.0 | -7.73% |
| 2022-05 | $41.33 | $35.04 | $6.29 | 15,513,025.0 | +2.40% |
| 2022-04 | $43.61 | $38.98 | $4.63 | 8,881,351.0 | -5.54% |
| 2022-03 | $44.10 | $40.59 | $3.52 | 11,310,048.0 | -2.53% |
| 2022-02 | $48.46 | $40.96 | $7.50 | 14,527,132.0 | -9.11% |
| 2022-01 | $48.01 | $44.46 | $3.55 | 13,115,648.0 | +0.80% |
1.59%
0.04%
자본화:
|
볼륨(24시간):