Stockscreener 앱 받기
23.95
3.62%
-0.90
Open Text Corp 주식 (OTEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $24.41 | $23.72 | $0.695 | 1,614,363.0 | -3.62% |
| 2026-09-03 | $24.86 | $23.87 | $0.985 | 1,462,560.0 | +5.39% |
| 2026-09-02 | $24.04 | $23.54 | $0.50 | 940,253.0 | -1.09% |
| 2026-09-01 | $24.84 | $23.77 | $1.07 | 2,204,652.0 | -4.37% |
| 2026-08-31 | $25.08 | $24.67 | $0.41 | 840,242.0 | -0.68% |
| 2026-08-28 | $25.57 | $25.01 | $0.555 | 1,277,712.0 | -0.32% |
| 2026-08-27 | $25.39 | $24.68 | $0.715 | 1,675,853.0 | +3.49% |
| 2026-08-26 | $24.38 | $23.75 | $0.625 | 955,756.0 | -0.12% |
| 2026-08-25 | $24.67 | $24.14 | $0.5286 | 821,989.0 | -0.90% |
| 2026-08-24 | $24.84 | $24.36 | $0.48 | 1,033,174.0 | -0.34% |
| 2026-08-21 | $25.04 | $24.43 | $0.61 | 1,223,647.0 | +0.26% |
| 2026-08-20 | $24.66 | $24.02 | $0.64 | 1,187,474.0 | +0.37% |
| 2026-08-19 | $24.84 | $24.28 | $0.565 | 1,484,506.0 | +1.41% |
| 2026-08-18 | $24.60 | $24.10 | $0.50 | 1,267,744.0 | +1.00% |
| 2026-08-17 | $24.38 | $23.84 | $0.54 | 915,404.0 | -2.49% |
| 2026-08-14 | $25.08 | $24.24 | $0.84 | 1,189,106.0 | -1.37% |
| 2026-08-13 | $25.03 | $23.93 | $1.10 | 1,725,452.0 | +3.88% |
| 2026-08-12 | $23.95 | $23.11 | $0.835 | 1,776,301.0 | -0.13% |
| 2026-08-11 | $24.66 | $23.89 | $0.77 | 1,752,997.0 | -2.99% |
| 2026-08-10 | $25.27 | $24.51 | $0.765 | 2,134,288.0 | -0.88% |
| 2026-08-07 | $25.86 | $24.11 | $1.75 | 3,036,894.0 | -2.81% |
| 2026-08-06 | $26.83 | $25.18 | $1.65 | 4,292,001.0 | +0.04% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $24.86 | $23.54 | $1.32 | 7,836,191.0 | -3.93% |
| 2026-08 | $26.83 | $23.11 | $3.71 | 33,959,964.0 | -1.62% |
| 2026-07 | $26.34 | $21.41 | $4.92 | 29,954,370.0 | +14.40% |
| 2026-06 | $25.64 | $19.77 | $5.87 | 46,004,666.0 | -7.09% |
| 2026-05 | $25.23 | $21.77 | $3.46 | 57,015,209.0 | +5.21% |
| 2026-04 | $24.03 | $20.00 | $4.04 | 30,531,847.0 | +1.89% |
| 2026-03 | $25.84 | $21.31 | $4.53 | 42,096,971.0 | -10.21% |
| 2026-02 | $26.78 | $22.44 | $4.34 | 58,093,261.0 | -2.98% |
| 2026-01 | $33.69 | $25.45 | $8.23 | 27,165,356.0 | -21.64% |
Open Text Corp 주식 (OTEX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $34.10 | $32.99 | $1.11 | 20,444,995.0 | -1.90% |
| 2025-11 | $39.15 | $32.33 | $6.82 | 21,740,869.0 | -12.28% |
| 2025-10 | $39.90 | $36.87 | $3.03 | 22,993,700.0 | +2.59% |
| 2025-09 | $39.04 | $32.22 | $6.82 | 36,745,184.0 | +13.03% |
| 2025-08 | $33.37 | $27.99 | $5.38 | 33,825,253.0 | +12.37% |
| 2025-07 | $30.81 | $27.79 | $3.02 | 21,965,274.0 | +0.79% |
| 2025-06 | $29.23 | $27.39 | $1.84 | 36,398,729.0 | +3.14% |
| 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% |
3.37%
자본화:
|
볼륨(24시간):