Open Text Corporation (OTEX)
NASDAQ: OTEX · Real-Time Price · USD
33.64
+0.64 (1.92%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 33.57 | 33.63 | 33.00 | 33.01 | 33.01 | -1.65% | 400,962 |
| Sep 24, 2024 | 33.28 | 33.64 | 32.99 | 33.56 | 33.56 | 1.39% | 570,223 |
| Sep 23, 2024 | 32.78 | 33.18 | 32.56 | 33.10 | 33.10 | 1.04% | 440,989 |
| Sep 20, 2024 | 32.70 | 32.81 | 32.38 | 32.76 | 32.76 | -0.12% | 673,533 |
| Sep 19, 2024 | 32.47 | 32.88 | 32.30 | 32.80 | 32.80 | 3.08% | 503,407 |
| Sep 18, 2024 | 31.78 | 32.07 | 31.23 | 31.82 | 31.82 | 0.13% | 747,061 |
| Sep 17, 2024 | 32.23 | 32.29 | 31.69 | 31.78 | 31.78 | -1.09% | 479,029 |
| Sep 16, 2024 | 32.10 | 32.36 | 31.74 | 32.13 | 32.13 | -0.06% | 561,498 |
| Sep 13, 2024 | 32.46 | 32.60 | 32.10 | 32.15 | 32.15 | -0.53% | 575,880 |
| Sep 12, 2024 | 32.26 | 32.48 | 32.14 | 32.32 | 32.32 | 0.08% | 413,931 |
| Sep 11, 2024 | 31.93 | 32.47 | 31.79 | 32.30 | 32.30 | 0.70% | 609,589 |
| Sep 10, 2024 | 32.00 | 32.11 | 31.50 | 32.07 | 32.07 | 0.94% | 523,496 |
| Sep 9, 2024 | 31.57 | 32.39 | 31.57 | 31.77 | 31.77 | 1.24% | 606,472 |
| Sep 6, 2024 | 31.99 | 32.21 | 31.01 | 31.38 | 31.38 | -1.32% | 692,856 |
| Sep 5, 2024 | 31.70 | 32.15 | 31.70 | 31.80 | 31.80 | - | 577,989 |
| Sep 4, 2024 | 31.57 | 32.22 | 31.57 | 31.80 | 31.80 | 0.03% | 693,320 |
| Sep 3, 2024 | 31.57 | 32.09 | 31.50 | 31.79 | 31.79 | -0.09% | 670,478 |
| Aug 30, 2024 | 31.55 | 31.84 | 31.05 | 31.82 | 31.82 | -0.22% | 701,508 |
| Aug 29, 2024 | 32.23 | 32.45 | 31.81 | 31.89 | 31.63 | -0.37% | 1,129,291 |
| Aug 28, 2024 | 32.38 | 32.93 | 32.00 | 32.01 | 31.75 | -1.87% | 698,009 |
| Aug 27, 2024 | 32.46 | 32.92 | 32.46 | 32.62 | 32.35 | -0.15% | 543,731 |
| Aug 26, 2024 | 32.68 | 32.97 | 32.58 | 32.67 | 32.40 | 0.25% | 476,454 |
| Aug 23, 2024 | 32.00 | 32.64 | 31.88 | 32.59 | 32.32 | 2.29% | 513,704 |
| Aug 22, 2024 | 32.26 | 32.28 | 31.78 | 31.86 | 31.60 | -0.87% | 547,118 |
| Aug 21, 2024 | 31.83 | 32.19 | 31.73 | 32.14 | 31.88 | 1.23% | 679,449 |
| Aug 20, 2024 | 32.20 | 32.38 | 31.69 | 31.75 | 31.49 | -2.16% | 659,172 |
| Aug 19, 2024 | 32.02 | 32.50 | 31.93 | 32.45 | 32.18 | 1.37% | 664,812 |
| Aug 16, 2024 | 31.62 | 32.16 | 31.62 | 32.01 | 31.75 | 0.72% | 764,058 |
| Aug 15, 2024 | 31.39 | 31.89 | 31.34 | 31.78 | 31.52 | 2.15% | 733,001 |
| Aug 14, 2024 | 30.74 | 31.18 | 30.74 | 31.11 | 30.86 | 1.20% | 614,723 |
| Aug 13, 2024 | 29.78 | 30.88 | 29.78 | 30.74 | 30.49 | 3.26% | 658,535 |
| Aug 12, 2024 | 30.28 | 30.45 | 29.74 | 29.77 | 29.53 | -1.49% | 536,924 |
| Aug 9, 2024 | 29.95 | 30.30 | 29.88 | 30.22 | 29.97 | 0.67% | 669,072 |
| Aug 8, 2024 | 29.10 | 30.40 | 29.10 | 30.02 | 29.77 | 3.45% | 718,570 |
| Aug 7, 2024 | 29.44 | 29.48 | 28.75 | 29.02 | 28.78 | 0.35% | 844,498 |
| Aug 6, 2024 | 28.63 | 29.30 | 28.43 | 28.92 | 28.68 | 1.33% | 896,170 |
| Aug 5, 2024 | 27.66 | 29.29 | 27.50 | 28.54 | 28.31 | 0.18% | 1,132,340 |
| Aug 2, 2024 | 29.50 | 29.82 | 27.84 | 28.49 | 28.26 | -6.56% | 1,139,908 |
| Aug 1, 2024 | 31.58 | 31.63 | 30.33 | 30.49 | 30.24 | -3.30% | 600,288 |
| Jul 31, 2024 | 31.43 | 31.95 | 31.18 | 31.53 | 31.27 | 1.20% | 386,497 |
| Jul 30, 2024 | 31.20 | 31.48 | 31.05 | 31.16 | 30.90 | 0.02% | 407,848 |
| Jul 29, 2024 | 31.51 | 31.55 | 30.98 | 31.15 | 30.90 | -1.11% | 725,246 |
| Jul 26, 2024 | 31.44 | 31.53 | 31.14 | 31.50 | 31.24 | 1.12% | 293,114 |
| Jul 25, 2024 | 30.84 | 31.73 | 30.67 | 31.15 | 30.90 | 1.33% | 635,606 |
| Jul 24, 2024 | 31.25 | 31.42 | 30.72 | 30.74 | 30.49 | -2.07% | 498,429 |
| Jul 23, 2024 | 31.14 | 31.58 | 31.14 | 31.39 | 31.13 | 0.38% | 392,370 |
| Jul 22, 2024 | 30.96 | 31.34 | 30.80 | 31.27 | 31.01 | 1.07% | 270,319 |
| Jul 19, 2024 | 30.58 | 31.00 | 30.48 | 30.94 | 30.69 | 0.29% | 325,912 |
| Jul 18, 2024 | 31.21 | 31.39 | 30.68 | 30.85 | 30.60 | -1.53% | 570,301 |
| Jul 17, 2024 | 31.42 | 31.71 | 31.08 | 31.33 | 31.07 | -1.20% | 617,518 |
| Jul 16, 2024 | 31.20 | 31.75 | 31.07 | 31.71 | 31.45 | 2.16% | 1,189,587 |
| Jul 15, 2024 | 31.59 | 31.66 | 30.91 | 31.04 | 30.79 | -1.59% | 1,062,391 |
| Jul 12, 2024 | 31.37 | 31.86 | 31.33 | 31.54 | 31.28 | 0.45% | 669,520 |
| Jul 11, 2024 | 31.31 | 31.59 | 31.08 | 31.40 | 31.14 | 0.71% | 712,425 |
| Jul 10, 2024 | 30.90 | 31.23 | 30.69 | 31.18 | 30.93 | 0.97% | 690,458 |
| Jul 9, 2024 | 30.86 | 31.04 | 30.45 | 30.88 | 30.63 | -0.39% | 538,273 |
| Jul 8, 2024 | 30.94 | 31.03 | 30.55 | 31.00 | 30.75 | 0.13% | 414,322 |
| Jul 5, 2024 | 31.05 | 31.30 | 30.92 | 30.96 | 30.71 | -0.45% | 612,899 |
| Jul 3, 2024 | 30.95 | 31.54 | 30.91 | 31.10 | 30.85 | 1.50% | 512,040 |
| Jul 2, 2024 | 30.01 | 30.66 | 29.75 | 30.64 | 30.39 | 1.86% | 673,906 |
| Jul 1, 2024 | 30.22 | 30.33 | 29.87 | 30.08 | 29.83 | 0.13% | 335,420 |
| Jun 28, 2024 | 30.01 | 30.15 | 29.88 | 30.04 | 29.79 | 0.64% | 714,985 |
| Jun 27, 2024 | 29.59 | 30.08 | 29.02 | 29.85 | 29.61 | 0.67% | 706,240 |
| Jun 26, 2024 | 29.58 | 29.77 | 29.17 | 29.65 | 29.41 | -0.37% | 484,796 |
| Jun 25, 2024 | 29.39 | 29.80 | 28.80 | 29.76 | 29.52 | 1.26% | 517,348 |
| Jun 24, 2024 | 29.50 | 29.76 | 29.19 | 29.39 | 29.15 | -1.01% | 609,165 |
| Jun 21, 2024 | 29.16 | 29.83 | 28.92 | 29.69 | 29.45 | 2.03% | 1,389,620 |
| Jun 20, 2024 | 28.83 | 29.30 | 28.68 | 29.10 | 28.86 | 0.69% | 676,348 |
| Jun 18, 2024 | 29.20 | 29.47 | 28.74 | 28.90 | 28.66 | -1.43% | 752,833 |
| Jun 17, 2024 | 28.69 | 29.51 | 28.60 | 29.32 | 29.08 | 1.88% | 1,154,610 |
| Jun 14, 2024 | 28.56 | 28.84 | 28.21 | 28.78 | 28.55 | 0.66% | 997,470 |
| Jun 13, 2024 | 28.84 | 28.89 | 28.52 | 28.59 | 28.36 | -0.80% | 695,880 |
| Jun 12, 2024 | 28.65 | 29.26 | 28.37 | 28.82 | 28.58 | 1.73% | 668,422 |
| Jun 11, 2024 | 28.20 | 28.33 | 27.88 | 28.33 | 28.10 | 0.21% | 774,738 |
| Jun 10, 2024 | 27.60 | 28.43 | 27.54 | 28.27 | 28.04 | 2.06% | 1,002,157 |
| Jun 7, 2024 | 28.01 | 28.14 | 27.61 | 27.70 | 27.47 | -1.67% | 733,045 |
| Jun 6, 2024 | 28.02 | 28.45 | 28.00 | 28.17 | 27.94 | 0.28% | 796,152 |
| Jun 5, 2024 | 28.01 | 28.22 | 27.97 | 28.09 | 27.86 | 0.93% | 886,770 |
| Jun 4, 2024 | 28.76 | 28.79 | 27.71 | 27.83 | 27.60 | -3.74% | 828,371 |
| Jun 3, 2024 | 29.26 | 29.46 | 28.83 | 28.91 | 28.67 | -1.16% | 537,650 |
| May 31, 2024 | 29.00 | 29.29 | 28.48 | 29.25 | 29.01 | 1.42% | 951,075 |
| May 30, 2024 | 29.54 | 29.54 | 28.83 | 28.84 | 28.36 | -2.37% | 662,063 |
| May 29, 2024 | 29.51 | 29.81 | 29.37 | 29.54 | 29.05 | -1.04% | 669,533 |
| May 28, 2024 | 30.07 | 30.14 | 29.70 | 29.85 | 29.36 | -0.73% | 470,509 |
| May 24, 2024 | 30.30 | 30.44 | 29.99 | 30.07 | 29.57 | -0.92% | 423,381 |
| May 23, 2024 | 31.20 | 31.27 | 30.28 | 30.35 | 29.85 | -1.91% | 405,690 |
| May 22, 2024 | 30.72 | 31.26 | 30.56 | 30.94 | 30.43 | 0.03% | 467,213 |
| May 21, 2024 | 31.03 | 31.17 | 30.74 | 30.93 | 30.42 | -0.64% | 796,645 |
| May 20, 2024 | 30.41 | 31.24 | 30.41 | 31.13 | 30.61 | 2.13% | 437,032 |
| May 17, 2024 | 30.75 | 30.75 | 30.41 | 30.48 | 29.97 | -0.65% | 535,232 |
| May 16, 2024 | 30.71 | 30.87 | 30.56 | 30.68 | 30.17 | -0.62% | 408,283 |
| May 15, 2024 | 30.83 | 30.97 | 30.38 | 30.87 | 30.36 | 1.05% | 553,526 |
| May 14, 2024 | 30.72 | 31.04 | 30.51 | 30.55 | 30.04 | -0.20% | 474,479 |
| May 13, 2024 | 30.42 | 30.89 | 30.35 | 30.61 | 30.10 | 0.86% | 836,352 |
| May 10, 2024 | 30.22 | 30.93 | 30.20 | 30.35 | 29.85 | 0.73% | 810,191 |
| May 9, 2024 | 30.50 | 31.18 | 29.82 | 30.13 | 29.63 | -1.31% | 978,175 |
| May 8, 2024 | 30.05 | 30.77 | 29.98 | 30.53 | 30.02 | 0.93% | 1,011,491 |
| May 7, 2024 | 30.31 | 30.93 | 30.19 | 30.25 | 29.75 | 0.10% | 1,842,921 |
| May 6, 2024 | 30.60 | 31.83 | 29.93 | 30.22 | 29.72 | -0.10% | 1,477,179 |
| May 3, 2024 | 30.44 | 30.58 | 28.19 | 30.25 | 29.75 | -14.72% | 3,706,318 |