Stockscreener 앱 받기
28.08
0.81%
-0.23
시장 영업 전:
28.00
-0.08
-0.28%
Open Text Corp 주식 (OTEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-02 | $28.58 | $27.95 | $0.6314 | 1,827,823.0 | -0.81% |
| 2025-05-30 | $28.42 | $27.90 | $0.52 | 1,419,223.0 | +1.03% |
| 2025-05-29 | $28.54 | $27.93 | $0.61 | 736,549.0 | -0.81% |
| 2025-05-28 | $28.57 | $28.19 | $0.38 | 1,551,129.0 | -0.67% |
| 2025-05-27 | $28.60 | $28.28 | $0.32 | 2,210,058.0 | +1.75% |
| 2025-05-23 | $28.15 | $27.70 | $0.45 | 761,034.0 | -0.64% |
| 2025-05-22 | $28.25 | $27.84 | $0.405 | 616,187.0 | +0.39% |
| 2025-05-21 | $28.56 | $27.98 | $0.58 | 892,585.0 | -1.16% |
| 2025-05-20 | $28.40 | $28.08 | $0.32 | 1,331,569.0 | +0.82% |
| 2025-05-19 | $28.16 | $27.85 | $0.305 | 385,433.0 | -0.07% |
| 2025-05-16 | $28.18 | $27.90 | $0.2785 | 1,456,760.0 | +0.61% |
| 2025-05-15 | $28.08 | $27.64 | $0.44 | 1,469,468.0 | +0.36% |
| 2025-05-14 | $28.21 | $27.82 | $0.39 | 1,930,244.0 | -1.14% |
| 2025-05-13 | $28.34 | $27.66 | $0.685 | 1,513,032.0 | +0.89% |
| 2025-05-12 | $27.97 | $27.36 | $0.605 | 1,048,091.0 | +2.95% |
| 2025-05-09 | $27.61 | $26.97 | $0.645 | 831,556.0 | -0.95% |
| 2025-05-08 | $27.67 | $26.78 | $0.89 | 924,775.0 | +1.90% |
| 2025-05-07 | $27.03 | $26.56 | $0.47 | 1,009,239.0 | +0.79% |
| 2025-05-06 | $26.86 | $26.38 | $0.482 | 1,016,777.0 | -0.52% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $28.58 | $27.95 | $0.6314 | 3,655,646.0 | -0.81% |
| 2025-05 | $28.60 | $25.71 | $2.89 | 27,950,022.0 | +4.46% |
| 2025-04 | $27.35 | $22.79 | $4.56 | 25,418,760.0 | +7.28% |
| 2025-03 | $27.36 | $24.61 | $2.75 | 31,555,813.0 | -2.17% |
| 2025-02 | $31.75 | $25.58 | $6.17 | 16,856,799.0 | -12.30% |
| 2025-01 | $30.31 | $26.84 | $3.47 | 11,042,984.0 | +3.95% |
Open Text Corp 주식 (OTEX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.98 | $27.05 | $4.93 | 13,430,823.0 | -6.61% |
| 2024-11 | $30.75 | $27.89 | $2.86 | 16,382,239.0 | +1.43% |
| 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% |
0.63%
1.27%
자본화:
|
볼륨(24시간):