Open Text Corporation (OTEX) NASDAQ

31.72

+0.0292(+0.09%)

Updated at August 18 03:49PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202531.0731.6931.6931.8731.071.68M
August 14, 202530.6231.0431.0431.2430.51.92M
August 13, 202529.6630.8630.8631.0329.41.51M
August 12, 202529.9529.4929.4930.15293.11M
August 11, 202531.4430.2230.2232.8830.113.2M
August 08, 202529.1130.9130.9131.1229.113.27M
August 07, 202529.2628.1428.1429.2627.991.61M
August 06, 202528.8428.9528.9529.1628.821.38M
August 05, 202529.0428.6528.6529.2328.641.22M
August 04, 202528.5628.9628.9628.9928.56485,400
August 01, 202529.2928.3828.3829.3528.371.07M
July 31, 202530.0129.4329.4330.0129.39780,400
July 30, 202530.129.8729.8730.2729.741.06M
July 29, 202530.2730.2730.2730.3229.731.21M
July 28, 202530.7530.1230.1230.8130.1811,100
July 25, 202530.2230.730.730.8130.11888,425
July 24, 202529.9830.2130.2130.2629.95984,338
July 23, 20253030.2230.2230.3729.791.56M
July 22, 202528.9829.8729.8729.9128.951.39M
July 21, 202528.6328.8428.8428.9528.53757,437
July 18, 202528.8828.4628.4628.8828.45483,500
July 17, 202528.2428.6928.6928.7428.17599,017
July 16, 202528.1428.3628.3628.427.79777,414
July 15, 202528.2527.9327.9328.427.9781,600
July 14, 202527.928.128.128.2727.831.25M
July 11, 202528.9528.0228.0228.96281.1M
July 10, 202528.7129.2329.2329.2428.671.02M
July 09, 202530.128.8728.8730.2628.463.48M
July 08, 202529.9430.1930.1930.2729.81990,538
July 07, 202529.729.8429.8430.0229.56721,809
July 03, 202529.8329.9929.9930.1929.8841,741
July 02, 202529.3329.8229.8229.8528.94925,657
July 01, 202529.1129.5629.5629.8229.01775,200
June 30, 202528.8529.229.229.2328.76853,544
June 27, 202528.9528.6828.6829.0428.431.35M
June 26, 202528.7628.8728.8728.9528.541.3M
June 25, 202528.6528.6228.6228.7928.531.22M
June 24, 202527.928.6528.6528.8127.871.59M
June 23, 202527.7827.7527.7527.8527.41.16M
June 20, 202528.4727.8327.8328.627.621.66M
June 18, 202528.2128.3228.3228.5928.21891,900
June 17, 202528.3328.2828.2828.5628.231.46M
June 16, 202528.628.5228.5228.6728.372.13M
June 13, 202528.6128.2628.2628.7728.211.48M
June 12, 202528.7229.0229.0229.0528.571.11M
June 11, 202528.7728.7728.7729.0428.61.51M
June 10, 202528.2728.7828.7828.8128.131.44M
June 09, 202528.0528.1628.1628.2727.64905,726
June 06, 202528.2327.8927.8928.3427.86992,932
June 05, 202528.5828.428.1428.8228.2511.09M
June 04, 202528.4228.4628.228.5928.241.18M
June 03, 202527.9428.3628.128.4627.861.4M
June 02, 202528.3128.0827.8228.5827.951.83M
May 30, 202527.9928.3128.0528.4227.91.42M
May 29, 202528.4728.0227.7628.5427.93736,569
May 28, 202528.3128.2527.9928.5728.191.55M
May 27, 202528.4628.4428.1828.628.282.21M
May 23, 202527.8327.9527.9528.1527.7761,038
May 22, 202527.8528.1328.1328.2527.84616,200
May 21, 202528.1928.0228.0228.5627.98892,800
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved