28.68
price down icon0.66%   -0.19
after-market 시간 외 거래: 28.68
loading

Open Text Corp 주식 (OTEX) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-27 $29.04 $28.43 $0.61 1,349,519.0 -0.66%
2025-06-26 $28.95 $28.54 $0.41 1,302,937.0 +0.87%
2025-06-25 $28.79 $28.52 $0.265 1,216,889.0 -0.09%
2025-06-24 $28.81 $27.87 $0.94 1,590,864.0 +3.23%
2025-06-23 $27.85 $27.39 $0.455 1,155,664.0 -0.29%
2025-06-20 $28.59 $27.62 $0.975 1,664,098.0 -1.73%
2025-06-18 $28.59 $28.21 $0.38 891,569.0 +0.14%
2025-06-17 $28.55 $28.23 $0.325 1,455,499.0 -0.84%
2025-06-16 $28.67 $28.37 $0.30 2,132,273.0 +0.92%
2025-06-13 $28.77 $28.21 $0.56 1,478,980.0 -2.62%
2025-06-12 $29.05 $28.57 $0.485 1,108,015.0 +0.87%
2025-06-11 $29.04 $28.59 $0.442 1,506,330.0 -0.03%
2025-06-10 $28.81 $28.13 $0.68 1,443,972.0 +2.20%
2025-06-09 $28.27 $27.64 $0.625 905,522.0 +0.97%
2025-06-06 $28.34 $27.86 $0.48 901,424.0 -1.80%
2025-06-05 $28.82 $28.25 $0.57 11,042,310.0 -0.21%
2025-06-04 $28.59 $28.24 $0.345 1,176,909.0 +0.35%
2025-06-03 $28.46 $27.86 $0.60 1,394,767.0 +1.00%
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%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $29.05 $27.39 $1.66 36,894,883.0 +1.31%
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

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

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%
$383.88
price down icon 0.66%
software_application ADP
$303.45
price up icon 0.16%
$200.57
price down icon 0.87%
$113.65
price up icon 0.51%
$385.83
price up icon 0.23%
$91.53
price down icon 1.71%
자본화:     |  볼륨(24시간):