Get the Stockscreener App
35.31
0.51%
-0.18
Open Text Corp Stock (OTEX) Price History
The historical daily chart and data for Open Text Corp stock (OTEX), adjusted for splits and dividends, show that the latest closing stock price as of April 30, 2024, is $35.31.
- Open Text Corp all-time high stock price is $55.25, occurred on September 01, 2021.
- The lowest Open Text Corp stock price recorded was $18.33 on July 28, 2015. Since then, Open Text Corp's stock price has risen over 92.69% to $35.31 now.
- The 52-week high stock price for OTEX is $45.47, representing a 28.77% increase from the current share price, occurred on February 02, 2024.
- The 52-week low stock price for OTEX is $32.04, indicating a -9.26% decrease from the current share price, occurred on October 26, 2023.
- The closing price of Open Text Corp (OTEX) stock in the beginning of 2023 was $47.37. The stock closed the year at $29.64, a loss of over -37.43% for the year.
The table below shows more information about OTEX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 30, 2024 | $35.81 | $35.21 | $0.60 | 898,772.0 | -0.51% |
| Apr 29, 2024 | $36.05 | $35.29 | $0.76 | 544,116.0 | -0.53% |
| Apr 26, 2024 | $36.25 | $35.64 | $0.61 | 434,653.0 | -0.17% |
| Apr 25, 2024 | $35.97 | $34.85 | $1.12 | 782,258.0 | -0.78% |
| Apr 24, 2024 | $36.37 | $35.70 | $0.675 | 2,441,239.0 | -0.19% |
| Apr 23, 2024 | $36.39 | $35.33 | $1.06 | 924,280.0 | +1.81% |
| Apr 22, 2024 | $35.62 | $35.12 | $0.495 | 622,898.0 | +1.14% |
| Apr 19, 2024 | $35.16 | $34.63 | $0.525 | 530,086.0 | +0.86% |
| Apr 18, 2024 | $34.93 | $34.39 | $0.54 | 468,446.0 | +0.43% |
| Apr 17, 2024 | $34.92 | $34.26 | $0.66 | 483,790.0 | +0.38% |
| Apr 16, 2024 | $34.88 | $34.42 | $0.46 | 539,727.0 | -0.72% |
| Apr 15, 2024 | $35.92 | $34.56 | $1.36 | 601,489.0 | -2.25% |
| Apr 12, 2024 | $35.60 | $35.10 | $0.495 | 678,093.0 | -1.09% |
| Apr 11, 2024 | $36.29 | $35.59 | $0.6901 | 694,747.0 | -0.66% |
| Apr 10, 2024 | $36.72 | $36.08 | $0.64 | 544,419.0 | -3.08% |
| Apr 09, 2024 | $37.39 | $36.73 | $0.66 | 687,592.0 | +0.46% |
| Apr 08, 2024 | $37.77 | $37.09 | $0.68 | 501,099.0 | -1.25% |
| Apr 05, 2024 | $37.86 | $37.33 | $0.53 | 425,468.0 | +0.40% |
| Apr 04, 2024 | $38.56 | $37.45 | $1.11 | 364,683.0 | -1.37% |
| Apr 03, 2024 | $38.23 | $37.67 | $0.56 | 350,686.0 | +0.00% |
| Apr 02, 2024 | $38.06 | $37.27 | $0.79 | 546,307.0 | -1.15% |
Open Text Corp Stock (OTEX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Open Text Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OTEX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Open Text Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Open Text Corp Stock (OTEX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $39.00 | $34.26 | $4.74 | 15,373,381.0 | -9.07% |
| Mar, 2024 | $40.55 | $37.39 | $3.16 | 9,677,891.0 | +0.88% |
| Feb, 2024 | $45.47 | $37.81 | $7.66 | 15,709,765.0 | -11.74% |
| Jan, 2024 | $44.57 | $39.07 | $5.50 | 9,907,815.0 | +3.78% |
Open Text Corp Stock (OTEX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $42.80 | $39.52 | $3.28 | 8,658,291.0 | +4.68% |
| Nov, 2023 | $41.56 | $33.19 | $8.37 | 12,343,667.0 | +20.18% |
| Oct, 2023 | $36.13 | $32.04 | $4.09 | 10,398,105.0 | -4.84% |
| Sep, 2023 | $40.69 | $34.29 | $6.40 | 9,325,811.0 | -12.82% |
| Aug, 2023 | $42.74 | $35.40 | $7.34 | 11,649,848.0 | -6.26% |
| Jul, 2023 | $43.22 | $39.54 | $3.68 | 6,947,154.0 | +3.37% |
| Jun, 2023 | $43.25 | $39.59 | $3.66 | 9,303,216.0 | -0.17% |
| May, 2023 | $42.35 | $36.51 | $5.84 | 11,943,890.0 | +9.84% |
| Apr, 2023 | $39.75 | $36.94 | $2.81 | 9,012,697.0 | -1.71% |
| Mar, 2023 | $38.60 | $33.76 | $4.84 | 18,810,320.0 | +12.13% |
| Feb, 2023 | $36.44 | $32.62 | $3.82 | 15,271,734.0 | +2.47% |
| Jan, 2023 | $34.32 | $29.40 | $4.92 | 12,144,052.0 | +13.19% |
Open Text Corp Stock (OTEX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $30.41 | $27.51 | $2.90 | 11,759,225.0 | +0.88% |
| Nov, 2022 | $30.08 | $26.03 | $4.05 | 17,097,737.0 | +1.49% |
| Oct, 2022 | $29.98 | $24.91 | $5.07 | 16,732,683.0 | +9.49% |
| Sep, 2022 | $31.52 | $26.40 | $5.12 | 23,354,180.0 | -16.01% |
| Aug, 2022 | $41.85 | $30.83 | $11.02 | 16,063,035.0 | -23.03% |
| Jul, 2022 | $41.21 | $36.88 | $4.33 | 10,019,841.0 | +8.09% |
| Jun, 2022 | $41.81 | $36.26 | $5.55 | 11,124,679.0 | -7.73% |
| May, 2022 | $41.33 | $35.04 | $6.29 | 15,513,025.0 | +2.40% |
| Apr, 2022 | $43.61 | $38.98 | $4.63 | 8,881,351.0 | -5.54% |
| Mar, 2022 | $44.10 | $40.59 | $3.52 | 11,310,048.0 | -2.53% |
| Feb, 2022 | $48.46 | $40.96 | $7.50 | 14,527,132.0 | -9.11% |
| Jan, 2022 | $48.01 | $44.46 | $3.55 | 13,115,648.0 | +0.80% |
1.42%
Cap:
|
Volume (24h):