30.93
0.64%
-0.20
시간 외 거래:
30.93
Open Text Corp 주식 (OTEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05-21 | $31.17 | $30.74 | $0.43 | 796,604.0 | -0.64% |
2024-05-20 | $31.24 | $30.41 | $0.83 | 437,032.0 | +2.13% |
2024-05-17 | $30.75 | $30.41 | $0.34 | 530,479.0 | -0.65% |
2024-05-16 | $30.87 | $30.56 | $0.31 | 408,233.0 | -0.62% |
2024-05-15 | $30.97 | $30.38 | $0.59 | 548,067.0 | +1.05% |
2024-05-14 | $31.04 | $30.51 | $0.53 | 474,247.0 | -0.20% |
2024-05-13 | $30.89 | $30.35 | $0.54 | 826,993.0 | +0.86% |
2024-05-10 | $30.93 | $30.20 | $0.73 | 809,887.0 | +0.73% |
2024-05-09 | $31.18 | $29.82 | $1.36 | 977,647.0 | -1.31% |
2024-05-08 | $30.77 | $29.98 | $0.785 | 1,007,469.0 | +0.93% |
2024-05-07 | $30.93 | $30.19 | $0.74 | 1,841,916.0 | +0.10% |
2024-05-06 | $31.83 | $29.93 | $1.90 | 1,476,339.0 | -0.10% |
2024-05-03 | $30.58 | $28.19 | $2.39 | 3,704,047.0 | -14.72% |
2024-05-02 | $35.85 | $35.18 | $0.6721 | 818,277.0 | +0.34% |
2024-05-01 | $35.97 | $34.99 | $0.98 | 643,636.0 | +0.11% |
2024-04-30 | $35.81 | $35.21 | $0.60 | 898,772.0 | -0.51% |
2024-04-29 | $36.05 | $35.29 | $0.76 | 544,116.0 | -0.53% |
2024-04-26 | $36.25 | $35.64 | $0.61 | 434,653.0 | -0.17% |
2024-04-25 | $35.97 | $34.85 | $1.12 | 782,258.0 | -0.78% |
2024-04-24 | $36.37 | $35.70 | $0.675 | 2,441,239.0 | -0.19% |
2024-04-23 | $36.39 | $35.33 | $1.06 | 924,280.0 | +1.81% |
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 |
---|---|---|---|---|---|
2024-05 | $35.97 | $28.19 | $7.78 | 16,097,477.0 | -12.40% |
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% |
자본화:
|
볼륨(24시간):