Free Trial

Open Text (OTEX) Stock Chart & Stock Price History

→ Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years (From Banyan Hill Publishing) (Ad)
Free OTEX Stock Alerts
C$41.46
+0.26 (+0.63%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesInsider Trades

Open Text Stock Price Performance

5 Day
Performance
-0.05%
1 Month
Performance
-15.25%
3 Month
Performance
-24.45%
6 Month
Performance
-17.95%
Year-To-Date
Performance
-25.55%
1 Year
Performance
-23.88%
Receive OTEX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Open Text and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

OTEX Stock Chart for Sunday, May, 12, 2024

OTEX Chart by TradingView

Open Text Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024C$41.20C$41.46
+0.63%		C$42.28C$41.19695,787 shsC$11.17 billion
05/09/2024C$41.91C$41.20
-1.69%		C$42.70C$40.79868,879 shsC$11.10 billion
05/08/2024C$41.48C$41.91
+1.04%		C$42.25C$41.14666,118 shsC$11.29 billion
05/07/2024C$41.28C$41.48
+0.48%		C$42.41C$41.301.07 million shsC$11.18 billion
05/06/2024C$41.38C$41.28
-0.24%		C$43.49C$40.871.22 million shsC$11.12 billion
05/03/2024C$48.54C$41.38
-14.75%		C$41.84C$38.453.13 million shsC$11.07 billion
05/02/2024C$48.67C$48.54
-0.27%		C$49.10C$48.29439,581 shsC$12.99 billion
05/01/2024C$48.61C$48.67
+0.12%		C$49.31C$48.15363,594 shsC$13.03 billion
04/30/2024C$48.50C$48.61
+0.23%		C$49.18C$48.42567,863 shsC$13.01 billion
04/29/2024C$48.78C$48.50
-0.57%		C$49.24C$48.22463,701 shsC$12.98 billion
04/26/2024C$48.85C$48.78
-0.14%		C$49.52C$48.75320,557 shsC$13.06 billion
04/25/2024C$49.33C$48.85
-0.97%		C$49.13C$47.82437,727 shsC$13.07 billion
04/24/2024C$49.28C$49.33
+0.10%		C$49.86C$49.00423,074 shsC$13.20 billion
04/23/2024C$48.61C$49.28
+1.38%		C$49.71C$48.56541,942 shsC$13.19 billion
04/22/2024C$48.18C$48.61
+0.89%		C$48.83C$48.24588,575 shsC$13.01 billion
04/19/2024C$47.88C$48.18
+0.63%		C$48.30C$47.66293,773 shsC$12.89 billion
04/18/2024C$47.67C$47.88
+0.44%		C$48.05C$47.35473,630 shsC$12.81 billion
04/17/2024C$47.66C$47.67
+0.02%		C$48.03C$47.29484,452 shsC$12.76 billion
04/16/2024C$47.86C$47.66
-0.42%		C$48.22C$47.57506,136 shsC$12.76 billion
04/15/2024C$48.92C$47.86
-2.17%		C$48.93C$47.65463,763 shsC$12.81 billion
04/12/2024C$49.13C$48.92
-0.43%		C$49.01C$48.31628,693 shsC$13.09 billion
04/11/2024C$49.48C$49.13
-0.71%		C$49.62C$48.78509,748 shsC$13.15 billion
04/10/2024C$50.61C$49.48
-2.23%		C$50.13C$49.38458,738 shsC$13.24 billion
04/09/2024C$50.40C$50.61
+0.42%		C$50.62C$49.90721,016 shsC$13.55 billion
04/08/2024C$51.10C$50.40
-1.37%		C$51.48C$50.38404,294 shsC$13.49 billion
04/05/2024C$50.76C$51.10
+0.67%		C$51.43C$50.92294,705 shsC$13.68 billion
04/04/2024C$51.39C$50.76
-1.23%		C$51.98C$50.76364,264 shsC$13.59 billion
04/03/2024C$51.53C$51.39
-0.27%		C$51.67C$51.10303,205 shsC$13.75 billion
04/02/2024C$52.12C$51.53
-1.13%		C$51.66C$50.60426,795 shsC$13.79 billion
04/01/2024C$52.56C$52.12
-0.84%		C$52.81C$52.01247,153 shsC$13.95 billion
03/29/2024C$52.56C$52.56C$52.99C$52.31358,946 shsC$14.07 billion
03/28/2024C$52.64C$52.56
-0.15%		C$52.99C$52.31358,946 shsC$14.07 billion
03/27/2024C$53.49C$52.64
-1.59%		C$54.18C$52.13431,218 shsC$14.09 billion
03/26/2024C$53.21C$53.49
+0.53%		C$53.99C$53.10612,037 shsC$14.32 billion
03/25/2024C$53.25C$53.21
-0.08%		C$53.46C$52.85338,398 shsC$14.24 billion
03/22/2024C$54.10C$53.25
-1.57%		C$54.04C$53.08292,029 shsC$14.25 billion
03/21/2024C$52.99C$54.10
+2.09%		C$54.86C$53.38448,760 shsC$14.48 billion
03/20/2024C$52.11C$52.99
+1.69%		C$53.19C$52.05713,909 shsC$14.18 billion
03/19/2024C$52.21C$52.11
-0.19%		C$52.35C$51.75323,149 shsC$13.95 billion
03/18/2024C$52.14C$52.21
+0.13%		C$52.46C$51.92487,457 shsC$13.97 billion
The Crypto 9-5 Escape Plan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
03/15/2024C$52.45C$52.14
-0.59%		C$52.49C$51.863.05 million shsC$13.95 billion
03/14/2024C$52.75C$52.45
-0.57%		C$52.75C$51.99750,006 shsC$14.04 billion
03/13/2024C$51.72C$52.75
+1.99%		C$52.88C$51.62934,528 shsC$14.12 billion
03/12/2024C$52.12C$51.72
-0.77%		C$52.47C$51.52550,749 shsC$13.84 billion
03/11/2024C$51.84C$52.12
+0.54%		C$52.21C$51.42374,995 shsC$13.95 billion
03/08/2024C$51.99C$51.84
-0.29%		C$52.50C$51.67311,921 shsC$13.87 billion
03/07/2024C$50.83C$51.99
+2.28%		C$52.09C$51.00384,283 shsC$13.91 billion
03/06/2024C$51.53C$50.83
-1.36%		C$52.47C$50.55651,795 shsC$13.60 billion
03/05/2024C$53.66C$51.53
-3.97%		C$53.52C$51.34866,276 shsC$13.79 billion
03/04/2024C$53.24C$53.66
+0.79%		C$54.06C$52.73373,926 shsC$14.36 billion
03/01/2024C$52.19C$53.24
+2.01%		C$53.37C$52.00374,211 shsC$14.25 billion
02/29/2024C$52.47C$52.19
-0.53%		C$52.65C$52.111.66 million shsC$13.97 billion
02/28/2024C$52.97C$52.47
-0.94%		C$52.83C$52.22373,295 shsC$14.04 billion
02/27/2024C$51.96C$52.97
+1.94%		C$53.15C$52.20494,859 shsC$14.18 billion
02/26/2024C$52.24C$51.96
-0.54%		C$52.61C$51.76592,797 shsC$13.91 billion
02/23/2024C$52.29C$52.24
-0.10%		C$52.92C$52.11406,056 shsC$13.98 billion
02/22/2024C$51.36C$52.29
+1.81%		C$52.82C$52.14404,517 shsC$13.99 billion
02/21/2024C$53.01C$51.36
-3.11%		C$52.64C$51.05571,483 shsC$13.75 billion
02/20/2024C$53.93C$53.01
-1.71%		C$54.36C$52.79471,602 shsC$14.19 billion
02/19/2024C$53.93C$53.93C$54.65C$53.73535,441 shsC$14.43 billion
02/16/2024C$54.60C$53.93
-1.23%		C$54.65C$53.73497,841 shsC$14.43 billion
02/15/2024C$54.56C$54.60
+0.07%		C$54.95C$53.96631,777 shsC$14.61 billion
02/14/2024C$53.00C$54.56
+2.94%		C$54.59C$53.33597,876 shsC$14.60 billion
02/13/2024C$54.88C$53.00
-3.43%		C$53.90C$52.44816,469 shsC$14.18 billion
02/12/2024C$56.37C$54.88
-2.64%		C$56.32C$54.85349,968 shsC$14.90 billion

Related Companies:
This page (TSE:OTEX) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Gold Set to EXPLODE!
Gold Safe Exchange
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Elon to Transform U.S. Economy?
Porter & Company