Open Text Corporation (OTEX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

36.02

-0.07

(-0.19%)

At close: 04:00PM EDT

36.48

+0.46

(+1.28%)

After hours:

04:15PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	36.27	36.37	35.70	36.02	36.02	2,579,100
Apr 23, 2024	35.33	36.39	35.33	36.09	36.09	925,100
Apr 22, 2024	35.44	35.62	35.13	35.45	35.45	625,700
Apr 19, 2024	34.63	35.16	34.63	35.05	35.05	556,200
Apr 18, 2024	34.77	34.93	34.39	34.75	34.75	472,200
Apr 17, 2024	34.76	34.92	34.26	34.60	34.60	483,800
Apr 16, 2024	34.68	34.88	34.42	34.47	34.47	544,300
Apr 15, 2024	35.67	35.92	34.56	34.72	34.72	601,500
Apr 12, 2024	35.55	35.60	35.10	35.52	35.52	678,100
Apr 11, 2024	36.27	36.29	35.60	35.91	35.91	694,800
Apr 10, 2024	36.52	36.72	36.08	36.15	36.15	544,400
Apr 09, 2024	37.39	37.39	36.73	37.30	37.30	687,600
Apr 08, 2024	37.60	37.77	37.09	37.15	37.15	591,400
Apr 05, 2024	37.50	37.86	37.33	37.60	37.60	425,500
Apr 04, 2024	38.51	38.56	37.45	37.45	37.45	364,700
Apr 03, 2024	37.89	38.23	37.67	37.97	37.97	350,700
Apr 02, 2024	37.86	38.06	37.27	37.97	37.97	546,300
Apr 01, 2024	39.00	39.00	38.32	38.41	38.41	409,800
Mar 28, 2024	38.85	39.13	38.65	38.83	38.83	419,000
Mar 27, 2024	39.60	39.87	38.39	38.81	38.81	775,900
Mar 26, 2024	39.25	39.76	39.15	39.38	39.38	380,800
Mar 25, 2024	39.11	39.34	38.90	39.18	39.18	349,500
Mar 22, 2024	39.72	39.87	39.03	39.13	39.13	291,000
Mar 21, 2024	39.56	40.55	39.44	39.95	39.95	723,700
Mar 20, 2024	38.38	39.43	38.34	39.30	39.30	409,100
Mar 19, 2024	38.33	38.58	38.05	38.39	38.39	391,100
Mar 18, 2024	38.59	38.97	38.35	38.60	38.60	321,600
Mar 15, 2024	38.38	38.75	38.35	38.48	38.48	770,400
Mar 14, 2024	39.25	39.25	38.40	38.76	38.76	454,100
Mar 13, 2024	38.32	39.25	38.30	39.15	39.15	578,800
Mar 12, 2024	38.95	38.95	38.15	38.32	38.32	404,800
Mar 11, 2024	38.25	38.72	38.08	38.66	38.66	356,800
Mar 08, 2024	38.86	39.03	38.36	38.42	38.42	362,700
Mar 07, 2024	37.90	38.71	37.83	38.64	38.64	582,000
Mar 06, 2024	38.56	38.66	37.39	37.58	37.58	689,800
Mar 05, 2024	39.21	39.41	37.87	37.89	37.89	608,400
Mar 04, 2024	39.08	39.84	38.88	39.54	39.54	431,400
Mar 01, 2024	38.61	39.36	38.22	39.26	39.26	391,300
Feb 29, 2024	38.80	38.85	38.42	38.49	38.49	875,800
Feb 29, 2024	0.25 Dividend
Feb 28, 2024	38.99	38.99	38.48	38.68	38.43	476,300
Feb 27, 2024	39.23	39.28	38.62	39.17	38.92	512,300
Feb 26, 2024	38.67	38.91	38.30	38.46	38.21	1,262,000
Feb 23, 2024	38.80	39.27	38.58	38.68	38.43	553,200
Feb 22, 2024	38.62	39.16	38.62	38.80	38.55	821,500
Feb 21, 2024	38.94	38.94	37.81	38.04	37.79	667,300
Feb 20, 2024	39.76	40.22	39.01	39.20	38.95	729,600
Feb 16, 2024	40.70	40.70	39.83	39.98	39.72	757,100
Feb 15, 2024	40.65	40.68	40.01	40.55	40.29	533,700
Feb 14, 2024	39.51	40.31	39.35	40.25	39.99	504,200
Feb 13, 2024	40.00	40.00	38.62	39.08	38.83	992,200
Feb 12, 2024	41.77	41.96	40.75	40.78	40.52	627,200
Feb 09, 2024	41.24	42.17	41.14	41.86	41.59	528,300
Feb 08, 2024	41.03	41.41	40.69	41.10	40.83	755,300
Feb 07, 2024	41.73	41.73	40.83	40.91	40.65	778,900
Feb 06, 2024	42.00	42.00	40.99	41.33	41.06	831,100
Feb 05, 2024	43.03	43.13	41.74	41.89	41.62	1,027,500
Feb 02, 2024	45.47	45.47	40.46	43.07	42.79	1,925,900
Feb 01, 2024	43.81	44.28	43.56	44.09	43.81	552,200
Jan 31, 2024	43.98	44.57	43.52	43.61	43.33	635,800
Jan 30, 2024	44.12	44.22	43.74	44.03	43.75	398,900
Jan 29, 2024	43.72	44.19	43.34	44.17	43.88	542,300
Jan 26, 2024	43.12	43.69	43.08	43.50	43.22	644,400
Jan 25, 2024	42.00	43.33	41.70	43.13	42.85	891,700
Jan 24, 2024	41.90	42.27	41.61	41.89	41.62	493,200
Jan 23, 2024	41.72	41.95	41.11	41.54	41.27	341,300
Jan 22, 2024	41.40	41.78	41.19	41.70	41.43	431,200
Jan 19, 2024	41.09	41.26	40.60	41.17	40.90	307,900
Jan 18, 2024	40.24	41.06	40.21	40.90	40.64	328,200
Jan 17, 2024	39.93	39.96	39.07	39.92	39.66	563,100
Jan 16, 2024	40.85	40.85	39.99	40.32	40.06	531,400
Jan 12, 2024	42.20	42.72	41.53	41.55	41.28	517,400
Jan 11, 2024	41.71	42.18	41.24	42.16	41.89	386,200
Jan 10, 2024	40.85	41.80	40.79	41.57	41.30	303,300
Jan 09, 2024	40.81	41.17	40.67	40.88	40.62	359,000
Jan 08, 2024	40.15	41.31	40.14	41.29	41.02	307,500
Jan 05, 2024	39.74	40.43	39.68	40.13	39.87	372,000
Jan 04, 2024	39.82	40.13	39.64	39.74	39.48	741,700
Jan 03, 2024	40.26	40.26	39.78	39.81	39.55	386,300
Jan 02, 2024	41.59	41.59	40.53	40.65	40.39	461,000
Dec 29, 2023	42.25	42.39	41.96	42.02	41.75	284,700
Dec 28, 2023	42.69	42.76	42.26	42.30	42.03	320,000
Dec 27, 2023	42.50	42.80	42.33	42.60	42.32	315,100
Dec 26, 2023	42.39	42.47	42.24	42.44	42.17	99,300
Dec 22, 2023	42.00	42.30	41.77	42.15	41.88	450,400
Dec 21, 2023	41.46	42.18	41.46	42.11	41.84	487,800
Dec 20, 2023	41.15	41.56	40.74	41.01	40.74	590,000
Dec 19, 2023	41.41	41.71	41.16	41.22	40.95	363,800
Dec 18, 2023	40.97	41.38	40.97	41.25	40.98	359,300
Dec 15, 2023	41.54	41.65	40.89	41.11	40.84	494,900
Dec 14, 2023	41.25	41.67	41.21	41.59	41.32	700,700
Dec 13, 2023	40.67	41.00	39.97	41.00	40.74	579,100
Dec 12, 2023	40.37	40.76	40.25	40.55	40.29	361,400
Dec 11, 2023	39.75	40.35	39.67	40.32	40.06	381,900
Dec 08, 2023	39.59	40.14	39.59	39.93	39.67	322,200
Dec 07, 2023	39.94	39.99	39.52	39.77	39.51	402,800
Dec 06, 2023	40.43	40.58	39.72	39.74	39.48	469,200
Dec 05, 2023	39.88	40.41	39.85	40.21	39.95	633,800
Dec 04, 2023	40.23	40.72	40.20	40.28	40.02	555,200
Dec 01, 2023	40.16	40.79	39.60	40.73	40.47	694,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7302+0.0004(+0.06%)

CRUDE OIL82.810.00(0.00%)

Bitcoin CAD88,181.55-3,109.92(-3.41%)

Open Text Corporation (OTEX)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7302
+0.0004(+0.06%)

CRUDE OIL
82.81
0.00(0.00%)

Bitcoin CAD
88,181.55
-3,109.92(-3.41%)