Stockscreener 앱 받기
23.48
1.43%
0.33
시간 외 거래:
23.65
0.17
+0.72%
Open Text Corp 주식 (OTEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $23.55 | $22.92 | $0.635 | 1,550,909.0 | +1.43% |
| 2026-05-04 | $23.81 | $23.01 | $0.80 | 1,930,208.0 | -0.22% |
| 2026-05-01 | $23.82 | $22.79 | $1.03 | 1,661,123.0 | +2.38% |
| 2026-04-30 | $22.73 | $22.05 | $0.68 | 1,271,054.0 | +1.34% |
| 2026-04-29 | $22.39 | $21.93 | $0.46 | 1,257,311.0 | -0.58% |
| 2026-04-28 | $22.91 | $22.44 | $0.47 | 1,312,451.0 | -0.09% |
| 2026-04-27 | $22.88 | $22.30 | $0.58 | 1,048,182.0 | +0.45% |
| 2026-04-24 | $22.45 | $22.00 | $0.445 | 994,658.0 | +0.54% |
| 2026-04-23 | $23.11 | $21.86 | $1.25 | 1,917,300.0 | -5.11% |
| 2026-04-22 | $23.73 | $23.20 | $0.535 | 1,558,523.0 | +0.77% |
| 2026-04-21 | $24.03 | $23.12 | $0.905 | 1,292,351.0 | -0.21% |
| 2026-04-20 | $23.59 | $22.81 | $0.78 | 1,483,957.0 | -0.47% |
| 2026-04-17 | $23.96 | $23.29 | $0.675 | 1,221,493.0 | +1.08% |
| 2026-04-16 | $23.63 | $23.07 | $0.56 | 1,049,059.0 | +0.43% |
| 2026-04-15 | $23.29 | $22.51 | $0.775 | 1,267,235.0 | +3.91% |
| 2026-04-14 | $22.95 | $22.05 | $0.90 | 1,860,144.0 | +0.86% |
| 2026-04-13 | $22.20 | $20.74 | $1.46 | 1,630,710.0 | +5.80% |
| 2026-04-10 | $21.26 | $20.49 | $0.77 | 2,132,912.0 | +1.41% |
| 2026-04-09 | $21.46 | $20.00 | $1.46 | 3,308,209.0 | -4.64% |
| 2026-04-08 | $23.36 | $21.49 | $1.87 | 1,910,604.0 | -2.93% |
| 2026-04-07 | $22.67 | $22.02 | $0.65 | 920,149.0 | -2.42% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $23.82 | $22.79 | $1.03 | 6,693,149.0 | +3.62% |
| 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% |
0.34%
0.04%
자본화:
|
볼륨(24시간):