Home

Open Text Corporation (OTEX)

28.25
-0.19 (-0.67%)
NASDAQ · Last Trade: May 28th, 6:30 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Open Text Corporation (OTEX)

DateOpenHighLowCloseVolumeAdjusted Close
5/28/202528.3128.5728.1928.251,551,12928.25
5/27/202528.4628.6028.2828.442,210,08828.44
5/23/202527.8328.1527.7027.95764,03827.95
5/22/202527.8528.2527.8428.13616,18728.13
5/21/202528.1928.5627.9828.02892,75928.02
5/20/202528.1028.4028.0828.351,331,56928.35
5/19/202527.8528.1627.8528.12385,48128.12
5/16/202527.9428.1827.9028.141,456,78428.14
5/15/202527.8128.0827.6427.971,469,86527.97
5/14/202528.1328.2127.8227.871,930,24427.87
5/13/202527.9628.3427.6628.191,513,03728.19
5/12/202527.7527.9727.3627.941,050,76227.94
5/09/202527.5227.6126.9727.14831,55727.14
5/08/202527.0727.6726.7827.40924,79727.40
5/07/202526.8527.0326.5626.891,009,59026.89
5/06/202526.5126.8626.3826.681,017,17526.68
5/05/202526.1227.0526.0926.821,209,27126.82
5/02/202525.9626.3925.7126.161,873,31426.16
5/01/202527.3428.1925.7825.853,763,94425.85
4/30/202526.8027.2026.4027.101,621,70127.10
4/29/202527.0427.2426.9127.17929,63027.17
4/28/202527.0627.3526.8227.04710,46427.04
4/25/202526.7727.2126.7427.00720,03427.00
4/24/202526.0026.9125.9126.87984,08026.87
4/23/202526.0026.4025.8325.89649,00625.89
4/22/202525.1725.5725.1025.47899,92525.47
4/21/202525.2525.3924.7624.891,367,43524.89
4/17/202525.4425.6825.2225.51574,12325.51
4/16/202525.5525.7025.3225.571,359,28925.57
4/15/202525.5025.7525.4325.61921,09925.61
4/14/202525.5125.6625.2425.57931,67525.57
4/11/202524.6325.2424.3825.15952,09825.15
4/10/202525.0525.0823.9424.691,654,65824.69
4/09/202522.8225.4622.8225.291,710,90625.29
4/08/202523.7324.2022.9423.201,693,99823.20
4/07/202523.3724.3922.7923.042,453,78623.04
4/04/202524.0224.6423.4324.132,218,88524.13
4/03/202525.1025.7124.6824.851,271,03124.85
4/02/202525.0026.0424.9125.95877,96325.95
4/01/202525.1425.4124.8425.361,112,93225.36
3/31/202524.9825.4124.6125.261,045,49725.26
3/28/202526.4526.4525.2625.291,018,28125.29
3/27/202526.6926.6926.3626.49609,68426.49
3/26/202527.1427.1526.7826.82967,40226.82
3/25/202527.0927.3627.0227.16909,58127.16
3/24/202526.6327.0726.6326.93709,63926.93
3/21/202526.0426.4225.9426.381,622,29426.38
3/20/202526.0426.4425.9026.391,051,42626.39
3/19/202526.1926.4226.0226.31989,61226.31
3/18/202525.9026.1725.6826.09849,76126.09
3/17/202526.1026.2925.8326.01838,82426.01
3/14/202525.6026.0925.4026.061,207,50526.06
3/13/202525.2325.5624.8625.111,201,95325.11
3/12/202525.7325.9224.9125.281,312,46825.28
3/11/202525.8725.9625.4125.581,524,12225.58
3/10/202525.9926.3425.7626.001,468,82626.00
3/07/202525.5726.3825.5726.331,211,86026.33
3/06/202525.6226.2125.4625.92926,49425.66
3/05/202525.7226.2725.7226.0111,046,32625.75
3/04/202525.3425.9025.0725.594,909,83625.33
3/03/202526.2226.4325.3325.471,002,06925.21