Free Trial

Open Text (OTEX) Stock Chart & Stock Price History

→ He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (From InvestorPlace) (Ad)
Free OTEX Stock Alerts
$30.48
-0.20 (-0.65%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Open Text Stock Price Performance

5 Day
Performance
-1.26%
1 Month
Performance
-13.04%
3 Month
Performance
-22.24%
6 Month
Performance
-21.69%
Year-To-Date
Performance
-27.46%
1 Year
Performance
-26.71%
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 Manward Press
Shocking: One AI startup's revenue could surge 4,735%
Shocking: One AI Startup's Revenue Could Surge 4,735% While Nvidia gets all the attention, one small AI startup is quietly positioning itself to be the biggest winner.
Click here to discover the AI chip company

OTEX Stock Chart for Monday, May, 20, 2024

OTEX Chart by TradingView

Open Text Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$30.68$30.48
-0.65%		$30.75$30.41510,538 shs$8.32 billion
05/16/2024$30.87$30.68
-0.62%		$30.87$30.56408,283 shs$8.37 billion
05/15/2024$30.55$30.87
+1.05%		$30.97$30.38553,526 shs$8.42 billion
05/14/2024$30.61$30.55
-0.20%		$31.03$30.51474,458 shs$8.34 billion
05/13/2024$30.35$30.61
+0.86%		$30.89$30.35836,351 shs$8.35 billion
05/10/2024$30.13$30.35
+0.73%		$30.93$30.21810,179 shs$8.28 billion
05/09/2024$30.53$30.13
-1.31%		$31.18$29.83978,175 shs$8.22 billion
05/08/2024$30.25$30.53
+0.93%		$30.77$29.98982,967 shs$8.33 billion
05/07/2024$30.22$30.25
+0.10%		$30.93$30.191.41 million shs$8.25 billion
05/06/2024$30.25$30.22
-0.10%		$31.83$29.931.48 million shs$8.25 billion
05/03/2024$35.47$30.25
-14.72%		$30.58$28.213.71 million shs$8.25 billion
05/02/2024$35.35$35.47
+0.34%		$35.85$35.18795,907 shs$9.68 billion
05/01/2024$35.31$35.35
+0.11%		$35.97$34.99644,114 shs$9.63 billion
04/30/2024$35.49$35.31
-0.51%		$35.81$35.21899,140 shs$9.62 billion
04/29/2024$35.68$35.49
-0.53%		$36.05$35.29551,644 shs$9.67 billion
04/26/2024$35.74$35.68
-0.17%		$36.22$35.65434,966 shs$9.72 billion
04/25/2024$36.02$35.74
-0.78%		$35.97$34.85761,844 shs$9.74 billion
04/24/2024$36.09$36.02
-0.19%		$36.36$35.702.58 million shs$9.82 billion
04/23/2024$35.45$36.09
+1.81%		$36.39$35.33924,748 shs$9.84 billion
04/22/2024$35.05$35.45
+1.14%		$35.62$35.13620,710 shs$9.66 billion
04/19/2024$34.75$35.05
+0.86%		$35.16$34.63556,184 shs$9.55 billion
04/18/2024$34.60$34.75
+0.43%		$34.93$34.39468,446 shs$9.47 billion
04/17/2024$34.47$34.60
+0.38%		$34.92$34.26483,790 shs$9.43 billion
04/16/2024$34.72$34.47
-0.72%		$34.88$34.42544,322 shs$9.40 billion
04/15/2024$35.52$34.72
-2.25%		$35.78$34.56601,489 shs$9.46 billion
04/12/2024$35.91$35.52
-1.09%		$35.60$35.11636,802 shs$9.68 billion
04/11/2024$36.15$35.91
-0.66%		$36.29$35.60694,747 shs$9.79 billion
04/10/2024$37.30$36.15
-3.08%		$36.72$36.08504,279 shs$9.85 billion
04/09/2024$37.15$37.30
+0.40%		$37.39$36.73633,726 shs$10.17 billion
04/08/2024$37.60$37.15
-1.20%		$37.77$37.09545,384 shs$10.13 billion
04/05/2024$37.45$37.60
+0.40%		$37.86$37.33425,543 shs$10.25 billion
04/04/2024$37.97$37.45
-1.37%		$38.56$37.45364,683 shs$10.21 billion
04/03/2024$37.97$37.97$38.23$37.70350,686 shs$10.35 billion
04/02/2024$38.41$37.97
-1.15%		$38.06$37.27545,394 shs$10.35 billion
04/01/2024$38.83$38.41
-1.08%		$39.00$38.32409,761 shs$10.47 billion
03/29/2024$38.83$38.83$39.13$38.65419,007 shs$10.58 billion
03/28/2024$38.81$38.83
+0.05%		$39.13$38.65418,062 shs$10.58 billion
03/27/2024$39.38$38.81
-1.45%		$39.87$38.39775,860 shs$10.58 billion
03/26/2024$39.18$39.38
+0.51%		$39.76$39.15380,796 shs$10.73 billion
03/25/2024$39.13$39.18
+0.13%		$39.34$38.90324,384 shs$10.68 billion
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.

Click here to see why it will be ______ _________.
03/22/2024$39.95$39.13
-2.05%		$39.86$39.03291,006 shs$10.67 billion
03/21/2024$39.30$39.95
+1.65%		$40.54$39.44723,697 shs$10.89 billion
03/20/2024$38.39$39.30
+2.37%		$39.42$38.38409,118 shs$10.71 billion
03/19/2024$38.60$38.39
-0.54%		$38.58$38.05386,641 shs$10.46 billion
03/18/2024$38.48$38.60
+0.31%		$38.80$38.35321,646 shs$10.52 billion
03/15/2024$38.76$38.48
-0.72%		$38.75$38.36657,310 shs$10.49 billion
03/14/2024$39.15$38.76
-1.00%		$39.25$38.40454,052 shs$10.55 billion
03/13/2024$38.32$39.15
+2.17%		$39.25$38.30546,822 shs$10.65 billion
03/12/2024$38.66$38.32
-0.88%		$38.95$38.15404,791 shs$10.43 billion
03/11/2024$38.42$38.66
+0.62%		$38.69$38.08356,833 shs$10.52 billion
03/08/2024$38.64$38.42
-0.57%		$39.03$38.36341,124 shs$10.45 billion
03/07/2024$37.58$38.64
+2.82%		$38.71$37.83555,866 shs$10.51 billion
03/06/2024$37.89$37.58
-0.82%		$38.62$37.39689,758 shs$10.22 billion
03/05/2024$39.54$37.89
-4.17%		$39.38$37.87608,363 shs$10.31 billion
03/04/2024$39.26$39.54
+0.71%		$39.83$38.88431,442 shs$10.76 billion
03/01/2024$38.49$39.26
+2.00%		$39.35$38.22391,304 shs$10.68 billion
02/29/2024$38.68$38.49
-0.49%		$38.85$38.42875,754 shs$10.47 billion
02/28/2024$39.17$38.68
-1.25%		$38.99$38.49476,274 shs$10.52 billion
02/27/2024$38.46$39.17
+1.85%		$39.28$38.62512,375 shs$10.66 billion
02/26/2024$38.68$38.46
-0.57%		$38.90$38.301.26 million shs$10.46 billion
02/23/2024$38.80$38.68
-0.31%		$39.23$38.58553,193 shs$10.52 billion
02/22/2024$38.04$38.80
+2.00%		$39.16$38.62821,482 shs$10.56 billion
02/21/2024$39.20$38.04
-2.96%		$38.94$37.81666,340 shs$10.35 billion
02/20/2024$39.98$39.20
-1.95%		$40.22$39.01729,604 shs$10.88 billion
02/19/2024$39.98$39.98$40.70$39.83757,100 shs$10.88 billion

Related Companies:
This page (NASDAQ:OTEX) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Biden Nomination CANCELED?
The Freeport Society
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
41 banks launch ‘crypto dollar’
Stansberry Research