Advertisement
U.S. markets closed

Open Text Corporation (OTEX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
38.83+0.02 (+0.05%)
At close: 04:00PM EDT
38.81 -0.02 (-0.04%)
After hours: 04:55PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202438.8539.1338.6538.8338.83419,000
Mar 27, 202439.6039.8738.3938.8138.81775,900
Mar 26, 202439.2539.7639.1539.3839.38380,800
Mar 25, 202439.1139.3438.9039.1839.18349,500
Mar 22, 202439.7239.8739.0339.1339.13291,000
Mar 21, 202439.5640.5539.4439.9539.95723,700
Mar 20, 202438.3839.4338.3439.3039.30409,100
Mar 19, 202438.3338.5838.0538.3938.39391,100
Mar 18, 202438.5938.9738.3538.6038.60321,600
Mar 15, 202438.3838.7538.3538.4838.48770,400
Mar 14, 202439.2539.2538.4038.7638.76454,100
Mar 13, 202438.3239.2538.3039.1539.15578,800
Mar 12, 202438.9538.9538.1538.3238.32404,800
Mar 11, 202438.2538.7238.0838.6638.66356,800
Mar 08, 202438.8639.0338.3638.4238.42362,700
Mar 07, 202437.9038.7137.8338.6438.64582,000
Mar 06, 202438.5638.6637.3937.5837.58689,800
Mar 05, 202439.2139.4137.8737.8937.89608,400
Mar 04, 202439.0839.8438.8839.5439.54431,400
Mar 01, 202438.6139.3638.2239.2639.26391,300
Feb 29, 202438.8038.8538.4238.4938.49875,800
Feb 29, 20240.25 Dividend
Feb 28, 202438.9938.9938.4838.6838.43476,300
Feb 27, 202439.2339.2838.6239.1738.92512,300
Feb 26, 202438.6738.9138.3038.4638.211,262,000
Feb 23, 202438.8039.2738.5838.6838.43553,200
Feb 22, 202438.6239.1638.6238.8038.55821,500
Feb 21, 202438.9438.9437.8138.0437.79667,300
Feb 20, 202439.7640.2239.0139.2038.95729,600
Feb 16, 202440.7040.7039.8339.9839.72757,100
Feb 15, 202440.6540.6840.0140.5540.29533,700
Feb 14, 202439.5140.3139.3540.2539.99504,200
Feb 13, 202440.0040.0038.6239.0838.83992,200
Feb 12, 202441.7741.9640.7540.7840.52627,200
Feb 09, 202441.2442.1741.1441.8641.59528,300
Feb 08, 202441.0341.4140.6941.1040.83755,300
Feb 07, 202441.7341.7340.8340.9140.65778,900
Feb 06, 202442.0042.0040.9941.3341.06831,100
Feb 05, 202443.0343.1341.7441.8941.621,027,500
Feb 02, 202445.4745.4740.4643.0742.791,925,900
Feb 01, 202443.8144.2843.5644.0943.81552,200
Jan 31, 202443.9844.5743.5243.6143.33635,800
Jan 30, 202444.1244.2243.7444.0343.75398,900
Jan 29, 202443.7244.1943.3444.1743.88542,300
Jan 26, 202443.1243.6943.0843.5043.22644,400
Jan 25, 202442.0043.3341.7043.1342.85891,700
Jan 24, 202441.9042.2741.6141.8941.62493,200
Jan 23, 202441.7241.9541.1141.5441.27341,300
Jan 22, 202441.4041.7841.1941.7041.43431,200
Jan 19, 202441.0941.2640.6041.1740.90307,900
Jan 18, 202440.2441.0640.2140.9040.64328,200
Jan 17, 202439.9339.9639.0739.9239.66563,100
Jan 16, 202440.8540.8539.9940.3240.06531,400
Jan 12, 202442.2042.7241.5341.5541.28517,400
Jan 11, 202441.7142.1841.2442.1641.89386,200
Jan 10, 202440.8541.8040.7941.5741.30303,300
Jan 09, 202440.8141.1740.6740.8840.62359,000
Jan 08, 202440.1541.3140.1441.2941.02307,500
Jan 05, 202439.7440.4339.6840.1339.87372,000
Jan 04, 202439.8240.1339.6439.7439.48741,700
Jan 03, 202440.2640.2639.7839.8139.55386,300
Jan 02, 202441.5941.5940.5340.6540.39461,000
Dec 29, 202342.2542.3941.9642.0241.75284,700
Dec 28, 202342.6942.7642.2642.3042.03320,000
Dec 27, 202342.5042.8042.3342.6042.32315,100
Dec 26, 202342.3942.4742.2442.4442.1799,300
Dec 22, 202342.0042.3041.7742.1541.88450,400
Dec 21, 202341.4642.1841.4642.1141.84487,800
Dec 20, 202341.1541.5640.7441.0140.74590,000
Dec 19, 202341.4141.7141.1641.2240.95363,800
Dec 18, 202340.9741.3840.9741.2540.98359,300
Dec 15, 202341.5441.6540.8941.1140.84494,900
Dec 14, 202341.2541.6741.2141.5941.32700,700
Dec 13, 202340.6741.0039.9741.0040.74579,100
Dec 12, 202340.3740.7640.2540.5540.29361,400
Dec 11, 202339.7540.3539.6740.3240.06381,900
Dec 08, 202339.5940.1439.5939.9339.67322,200
Dec 07, 202339.9439.9939.5239.7739.51402,800
Dec 06, 202340.4340.5839.7239.7439.48469,200
Dec 05, 202339.8840.4139.8540.2139.95633,800
Dec 04, 202340.2340.7240.2040.2840.02555,200
Dec 01, 202340.1640.7939.6040.7340.47694,700
Nov 30, 202340.5040.5639.7440.1439.88936,000
Nov 30, 20230.25 Dividend
Nov 29, 202340.9941.5640.4640.6740.161,158,900
Nov 28, 202339.7740.4039.5540.3439.83588,500
Nov 27, 202339.0739.8638.7539.7739.27531,200
Nov 24, 202338.7539.2438.6939.1338.64171,000
Nov 22, 202338.9739.0238.5538.7238.23648,000
Nov 21, 202338.9239.1538.6838.7538.26463,100
Nov 20, 202338.8439.2938.4138.9238.43425,900
Nov 17, 202338.6938.8638.4738.7438.25286,100
Nov 16, 202338.3238.6538.0138.5238.04603,100
Nov 15, 202337.5438.5237.3738.4737.99669,000
Nov 14, 202337.6537.8837.4237.5737.10588,900
Nov 13, 202336.4836.9236.2936.8336.37348,900
Nov 10, 202336.0136.6835.6436.6336.17617,000
Nov 09, 202336.2836.7636.0136.0235.57530,500
Nov 08, 202336.1736.3335.9236.2035.74418,700
Nov 07, 202335.6836.3035.4336.1335.68689,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...