Dark

OTEX
Open Text Corp
stock NASDAQ

Market Open

Jun 2, 2025 1:27:00 PM EDT

28.08USD-0.812%(-0.23)505,668

28.08Bid 28.09Ask 0.01Spread

Pre-market

Jun 2, 2025 9:09:30 AM EDT

28.38USD+0.247%(+0.07)227

After-hours

May 30, 2025 4:00:30 PM EDT

28.31USD-0.053%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-02	28.380	28.4800	27.9700	28.080	-0.812%	505,668	0.000%
2025-05-30	27.990	28.4200	27.9000	28.310	+1.035%	1,419,334	-0.812%
2025-05-29	28.470	28.5400	27.9300	28.020	-0.814%	736,569	+0.214%
2025-05-28	28.310	28.5700	28.1900	28.250	-0.668%	1,551,229	-0.602%
2025-05-27	28.460	28.6000	28.2800	28.440	+1.753%	2,210,088	-1.266%
2025-05-23	27.830	28.1500	27.7000	27.950	-0.640%	764,038	+0.465%
2025-05-22	27.850	28.2450	27.8400	28.130	+0.393%	616,187	-0.178%
2025-05-21	28.190	28.5600	27.9800	28.020	-1.164%	892,759	+0.214%
2025-05-20	28.100	28.4000	28.0800	28.350	+0.818%	1,331,569	-0.952%
2025-05-19	27.850	28.1550	27.8500	28.120	-0.071%	385,484	-0.142%
2025-05-16	27.940	28.1800	27.9015	28.140	+0.608%	1,456,784	-0.213%
2025-05-15	27.810	28.0800	27.6400	27.970	+0.359%	1,469,872	+0.393%
2025-05-14	28.130	28.2100	27.8200	27.870	-1.135%	1,930,244	+0.753%
2025-05-13	27.960	28.3450	27.6600	28.190	+0.895%	1,513,037	-0.390%
2025-05-12	27.750	27.9700	27.3650	27.940	+2.948%	1,050,764	+0.501%
2025-05-09	27.520	27.6150	26.9700	27.140	-0.949%	831,557	+3.464%
2025-05-08	27.070	27.6700	26.7800	27.400	+1.897%	924,797	+2.482%
2025-05-07	26.850	27.0300	26.5600	26.890	+0.787%	1,009,593	+4.425%
2025-05-06	26.510	26.8620	26.3800	26.680	-0.522%	1,017,174	+5.247%
2025-05-05	26.120	27.0450	26.0950	26.820	+2.523%	1,209,271	+4.698%
2025-05-02	25.960	26.3900	25.7100	26.160	+1.199%	1,873,314	+7.339%
2025-05-01	27.340	28.1900	25.7800	25.850	-4.613%	3,763,953	+8.627%
2025-04-30	26.800	27.2000	26.4000	27.100	-0.258%	1,621,741	+3.616%
2025-04-29	27.040	27.2400	26.9100	27.170	+0.481%	929,635	+3.349%
2025-04-28	27.060	27.3500	26.8200	27.040	+0.148%	710,464	+3.846%
2025-04-25	26.770	27.2150	26.7400	27.000	+0.484%	720,034	+4.000%
2025-04-24	26.000	26.9050	25.9100	26.870	+3.785%	984,080	+4.503%
2025-04-23	26.000	26.4000	25.8300	25.890	+1.649%	649,006	+8.459%
2025-04-22	25.170	25.5700	25.1000	25.470	+2.330%	899,925	+10.247%
2025-04-21	25.250	25.3900	24.7600	24.890	-2.430%	1,367,435	+12.816%
2025-04-17	25.440	25.6800	25.2200	25.510	-0.235%	574,123	+10.074%
2025-04-16	25.550	25.7000	25.3150	25.570	-0.156%	1,359,289	+9.816%
2025-04-15	25.500	25.7500	25.4300	25.610	+0.156%	921,099	+9.645%
2025-04-14	25.510	25.6600	25.2400	25.570	+1.670%	931,675	+9.816%
2025-04-11	24.630	25.2400	24.3800	25.150	+1.863%	952,098	+11.650%
2025-04-10	25.050	25.0800	23.9400	24.690	-2.372%	1,654,658	+13.730%
2025-04-09	22.820	25.4650	22.8200	25.290	+9.009%	1,710,906	+11.032%
2025-04-08	23.730	24.2050	22.9400	23.200	+0.694%	1,694,498	+21.034%
2025-04-07	23.370	24.6400	22.7900	23.040	-4.517%	2,453,786	+21.875%
2025-04-04	24.020	24.6400	23.4300	24.130	-2.897%	2,218,885	+16.370%
2025-04-03	25.100	25.7150	24.6800	24.850	-4.239%	1,271,056	+12.998%
2025-04-02	25.000	26.0400	24.9100	25.950	+2.326%	877,963	+8.208%
2025-04-01	25.140	25.4100	24.8420	25.360	+0.396%	1,112,932	+10.726%
2025-03-31	24.980	25.4100	24.6100	25.260	-0.119%	1,045,496	+11.164%
2025-03-28	26.450	26.4500	25.2600	25.290	-4.530%	1,018,281	+11.032%
2025-03-27	26.690	26.6900	26.3600	26.490	-1.230%	609,684	+6.002%
2025-03-26	27.140	27.1465	26.7800	26.820	-1.252%	967,142	+4.698%
2025-03-25	27.090	27.3600	27.0250	27.160	+0.854%	908,544	+3.387%
2025-03-24	26.630	27.0661	26.6300	26.930	+2.085%	704,136	+4.270%
2025-03-21	26.040	26.4200	25.9400	26.380	-0.038%	1,579,909	+6.444%
2025-03-20	26.040	26.4400	25.9000	26.390	+0.304%	1,038,095	+6.404%
2025-03-19	26.190	26.4200	26.0200	26.310	+0.843%	989,475	+6.727%
2025-03-18	25.900	26.1700	25.6800	26.090	+0.308%	842,359	+7.627%
2025-03-17	26.105	26.2900	25.8300	26.010	-0.192%	831,555	+7.958%
2025-03-14	25.600	26.0900	25.4000	26.060	+3.783%	1,207,136	+7.751%
2025-03-13	25.230	25.5600	24.8600	25.110	-0.672%	1,197,954	+11.828%
2025-03-12	25.730	25.9200	24.9100	25.280	-1.173%	1,305,010	+11.076%
2025-03-11	25.870	25.9600	25.4100	25.580	-1.615%	1,511,417	+9.773%
2025-03-10	25.990	26.3400	25.7600	26.000	-1.253%	1,424,104	+8.000%
2025-03-07	25.570	26.3800	25.5650	26.330	+1.582%	1,211,860	+6.646%
2025-03-06	25.620	26.2100	25.4600	25.920	-0.346%	926,266	+8.333%
2025-03-05	25.720	26.2700	25.7200	26.010	+1.641%	11,036,942	+7.958%
2025-03-04	25.340	25.9000	25.0700	25.590	+0.471%	4,903,032	+9.730%
2025-03-03	26.220	26.4350	25.3300	25.470	-1.356%	995,560	+10.247%
2025-02-28	25.930	26.1050	25.5800	25.820	-0.347%	1,278,014	+8.753%
2025-02-27	26.480	26.6300	25.9000	25.910	-2.411%	824,326	+8.375%
2025-02-26	26.670	27.0400	26.4100	26.550	-0.748%	813,884	+5.763%
2025-02-25	26.920	27.0300	26.7300	26.750	-0.595%	674,332	+4.972%
2025-02-24	26.830	27.1600	26.5900	26.910	+0.298%	711,737	+4.348%
2025-02-21	27.410	27.5200	26.8100	26.830	-2.294%	792,319	+4.659%
2025-02-20	27.350	27.6100	27.1800	27.460	-0.073%	710,052	+2.258%
2025-02-19	27.750	27.7500	27.3400	27.480	-1.258%	855,014	+2.183%
2025-02-18	28.450	28.4650	27.7007	27.830	-2.042%	959,078	+0.898%
2025-02-14	28.780	28.7950	28.3800	28.410	-1.079%	566,730	-1.162%
2025-02-13	28.460	28.7300	28.3000	28.720	+1.484%	950,010	-2.228%
2025-02-12	28.370	28.4300	27.8300	28.300	-1.256%	1,198,817	-0.777%
2025-02-11	28.500	28.9000	28.4600	28.660	-0.796%	885,112	-2.024%
2025-02-10	28.000	29.2500	27.8700	28.890	+3.697%	1,259,881	-2.804%
2025-02-07	30.830	31.7500	27.7750	27.860	-5.655%	1,519,842	+0.790%
2025-02-06	30.190	30.4400	29.3300	29.530	-2.830%	1,101,346	-4.910%
2025-02-05	29.470	30.4500	29.3300	30.390	+3.473%	609,848	-7.601%
2025-02-04	29.230	29.5300	29.2300	29.370	+0.789%	390,041	-4.392%
2025-02-03	28.500	29.2150	28.0400	29.140	-1.019%	857,124	-3.638%
2025-01-31	30.110	30.3100	29.4100	29.440	-1.703%	714,272	-4.620%
2025-01-30	29.290	30.1700	29.2800	29.950	+2.463%	545,732	-6.244%
2025-01-29	29.300	29.5100	28.9400	29.230	-0.747%	430,430	-3.934%
2025-01-28	28.780	29.5100	28.6200	29.450	+2.721%	564,165	-4.652%
2025-01-27	28.420	28.9900	28.3300	28.670	-0.589%	436,412	-2.058%
2025-01-24	28.740	28.9700	28.6700	28.840	+0.733%	832,189	-2.635%
2025-01-23	28.290	28.6400	28.0200	28.630	+0.810%	439,478	-1.921%
2025-01-22	28.430	28.5300	28.3100	28.400	+0.141%	651,881	-1.127%
2025-01-21	28.090	28.3800	27.9300	28.360	+2.088%	466,911	-0.987%
2025-01-17	28.420	28.4200	27.7100	27.780	-1.244%	367,124	+1.080%
2025-01-16	28.200	28.3200	27.9800	28.130	-0.142%	412,004	-0.178%
2025-01-15	28.000	28.5000	27.6350	28.170	+2.213%	465,601	-0.319%
2025-01-14	27.280	27.7200	27.2199	27.560	+1.361%	604,621	+1.887%
2025-01-13	27.090	27.3900	26.8400	27.190	-1.127%	715,188	+3.273%
2025-01-10	27.510	27.8300	26.9600	27.500	-1.328%	658,811	+2.109%
2025-01-08	28.030	28.1800	27.6700	27.870	-1.275%	744,730	+0.753%
2025-01-07	28.960	29.1700	28.1393	28.230	-2.217%	565,162	-0.531%
2025-01-06	28.990	29.1600	28.7500	28.870	+1.050%	390,338	-2.736%
2025-01-03	28.400	28.6350	28.2000	28.570	+1.133%	456,387	-1.715%
2025-01-02	28.470	28.6000	28.0400	28.250	-0.247%	618,251	-0.602%
2024-12-31	28.490	28.5400	28.1500	28.320	-0.352%	705,705	-0.847%
2024-12-30	28.030	28.5050	27.8350	28.420	+0.389%	727,268	-1.196%
2024-12-27	28.040	28.3500	27.9600	28.310	+0.604%	850,921	-0.812%
2024-12-26	27.960	28.2775	27.9600	28.140	+0.464%	375,215	-0.213%
2024-12-24	27.930	28.0300	27.6850	28.010	+0.179%	232,018	+0.250%
2024-12-23	27.590	28.0100	27.3100	27.960	+1.304%	836,160	+0.429%
2024-12-20	27.290	27.8800	27.0500	27.600	+0.656%	1,216,690	+1.739%
2024-12-19	27.630	27.8900	27.2600	27.420	+0.183%	985,256	+2.407%
2024-12-18	28.750	28.7500	27.2000	27.370	-4.401%	916,504	+2.594%
2024-12-17	29.390	29.3900	28.2900	28.630	-3.179%	1,055,842	-1.921%
2024-12-16	29.440	29.6800	29.2600	29.570	+0.169%	842,963	-5.039%
2024-12-13	29.830	29.9200	29.4900	29.520	-1.238%	477,047	-4.878%
2024-12-12	30.060	30.3950	29.8600	29.890	-1.548%	379,699	-6.056%
2024-12-11	30.480	30.6500	30.2100	30.360	+0.264%	473,327	-7.510%
2024-12-10	30.360	30.5000	30.0502	30.280	-0.819%	537,646	-7.266%
2024-12-09	30.700	31.0700	30.3600	30.530	-0.456%	592,852	-8.025%
2024-12-06	31.850	31.9800	30.6200	30.670	-3.096%	613,035	-8.445%
2024-12-05	31.490	31.8100	31.2300	31.650	+0.957%	610,878	-11.280%
2024-12-04	31.110	31.4700	30.8000	31.350	+2.184%	515,753	-10.431%
2024-12-03	30.250	30.8300	30.2500	30.680	+1.321%	678,583	-8.475%
2024-12-02	30.320	30.4800	30.0700	30.280	-0.493%	535,778	-7.266%
2024-11-29	30.430	30.6300	30.3312	30.430	-0.523%	325,544	-7.723%
2024-11-27	30.120	30.6150	30.0300	30.590	+1.899%	2,184,952	-8.205%
2024-11-26	30.050	30.3350	29.9250	30.020	-0.859%	465,687	-6.462%
2024-11-25	29.760	30.3100	29.6550	30.280	+2.818%	761,615	-7.266%
2024-11-22	29.180	29.5900	29.0801	29.450	+0.925%	350,156	-4.652%
2024-11-21	29.010	29.4400	28.9800	29.180	+1.074%	571,578	-3.770%
2024-11-20	28.520	28.9600	28.2100	28.870	+1.085%	701,709	-2.736%
2024-11-19	28.010	28.5700	27.8900	28.560	+1.097%	1,167,295	-1.681%
2024-11-18	28.780	28.9300	28.0366	28.250	-2.012%	975,145	-0.602%
2024-11-15	28.860	28.9150	28.5000	28.830	-0.380%	626,884	-2.601%
2024-11-14	30.750	30.7500	28.9100	28.940	-5.084%	835,461	-2.972%
2024-11-13	30.040	30.5500	29.9500	30.490	+1.329%	607,812	-7.904%
2024-11-12	29.500	30.4300	29.5000	30.090	+1.211%	829,877	-6.680%
2024-11-11	29.210	30.0100	29.2100	29.730	+1.641%	669,717	-5.550%
2024-11-08	29.550	29.5900	29.2100	29.250	-1.182%	809,325	-4.000%
2024-11-07	29.220	29.7100	29.2200	29.600	+1.335%	772,689	-5.135%
2024-11-06	29.850	29.8500	28.9700	29.210	+1.073%	861,124	-3.869%
2024-11-05	28.650	29.0500	28.6500	28.900	+0.978%	705,250	-2.837%
2024-11-04	28.710	29.1600	28.5400	28.620	-1.242%	955,940	-1.887%
2024-11-01	29.750	29.9700	28.6800	28.980	-3.400%	1,226,592	-3.106%
2024-10-31	32.500	32.5100	29.8200	30.000	-11.190%	1,331,442	-6.400%
2024-10-30	33.660	34.1500	33.6600	33.780	-0.177%	450,731	-16.874%
2024-10-29	33.760	33.9000	33.3501	33.840	+0.267%	462,744	-17.021%
2024-10-28	33.500	33.7850	33.3600	33.750	+1.412%	328,512	-16.800%
2024-10-25	33.390	33.6800	33.1800	33.280	-0.120%	257,984	-15.625%
2024-10-24	32.880	33.4300	32.8500	33.320	+1.462%	246,852	-15.726%
2024-10-23	33.550	33.6700	32.7600	32.840	-2.175%	366,673	-14.495%
2024-10-22	33.490	33.7400	33.1750	33.570	+0.299%	280,798	-16.354%
2024-10-21	34.000	34.0300	33.4400	33.470	-1.646%	238,047	-16.104%
2024-10-18	34.100	34.2000	33.9750	34.030	+0.265%	333,032	-17.485%
2024-10-17	34.040	34.2000	33.8200	33.940	-0.294%	309,180	-17.266%
2024-10-16	33.670	34.1850	33.6300	34.040	+1.310%	280,431	-17.509%
2024-10-15	33.600	33.8700	33.4900	33.600	-0.059%	299,210	-16.429%
2024-10-14	33.890	33.9000	33.3800	33.620	-0.562%	197,901	-16.478%
2024-10-11	33.630	33.9600	33.6300	33.810	+0.207%	269,650	-16.948%
2024-10-10	33.320	33.8300	33.3200	33.740	-0.089%	276,731	-16.775%
2024-10-09	33.100	33.8200	33.1000	33.770	+1.717%	363,566	-16.849%
2024-10-08	32.850	33.3650	32.8500	33.200	+0.789%	318,935	-15.422%
2024-10-07	33.060	33.2900	32.7500	32.940	-0.723%	291,396	-14.754%
2024-10-04	33.380	33.4700	33.0000	33.180	+0.729%	220,337	-15.371%
2024-10-03	32.600	32.9900	32.4200	32.940	+0.182%	465,746	-14.754%
2024-10-02	32.710	33.0600	32.7100	32.880	+0.183%	327,235	-14.599%
2024-10-01	33.260	33.3200	32.5900	32.820	-1.382%	396,400	-14.442%
2024-09-30	32.870	33.3200	32.7700	33.280	+0.574%	345,084	-15.625%
2024-09-27	33.700	33.7050	32.9550	33.090	-1.635%	346,705	-15.141%
2024-09-26	33.480	33.7100	33.2400	33.640	+1.924%	440,073	-16.528%
2024-09-25	33.570	33.6300	33.0000	33.005	-1.654%	396,265	-14.922%
2024-09-24	33.280	33.6400	32.9900	33.560	+1.390%	570,078	-16.329%
2024-09-23	32.780	33.1800	32.5600	33.100	+1.038%	439,128	-15.166%
2024-09-20	32.700	32.8100	32.3800	32.760	-0.122%	642,021	-14.286%
2024-09-19	32.470	32.8800	32.3000	32.800	+3.080%	500,708	-14.390%
2024-09-18	31.780	32.0700	31.2300	31.820	+0.126%	746,347	-11.754%
2024-09-17	32.230	32.2900	31.6900	31.780	-1.089%	478,357	-11.643%
2024-09-16	32.100	32.3600	31.7400	32.130	-0.062%	551,508	-12.605%
2024-09-13	32.460	32.6000	32.1000	32.150	-0.526%	575,690	-12.659%
2024-09-12	32.260	32.4800	32.1400	32.320	+0.077%	412,314	-13.119%
2024-09-11	31.930	32.4700	31.7900	32.295	+0.702%	609,427	-13.052%
2024-09-10	32.000	32.1050	31.5000	32.070	+0.944%	522,241	-12.442%
2024-09-09	31.570	32.3900	31.5700	31.770	+1.243%	606,472	-11.615%
2024-09-06	31.990	32.2100	31.0100	31.380	-1.321%	691,477	-10.516%
2024-09-05	31.700	32.1500	31.7000	31.800	0.000%	577,024	-11.698%
2024-09-04	31.570	32.2200	31.5700	31.800	+0.031%	729,657	-11.698%
2024-09-03	31.570	32.0900	31.5000	31.790	-0.094%	669,983	-11.670%
2024-08-30	31.550	31.8400	31.0500	31.820	-0.220%	578,041	-11.754%
2024-08-29	32.230	32.4500	31.8100	31.890	-0.375%	1,127,624	-11.947%
2024-08-28	32.380	32.9300	32.0000	32.010	-1.870%	697,427	-12.277%
2024-08-27	32.460	32.9150	32.4600	32.620	-0.153%	542,743	-13.918%
2024-08-26	32.680	32.9700	32.5800	32.670	+0.245%	476,454	-14.050%
2024-08-23	32.000	32.6400	31.8800	32.590	+2.291%	512,107	-13.839%
2024-08-22	32.260	32.2800	31.7800	31.860	-0.871%	546,813	-11.864%
2024-08-21	31.830	32.1900	31.7300	32.140	+1.228%	678,606	-12.632%
2024-08-20	32.200	32.3800	31.6900	31.750	-2.157%	658,833	-11.559%
2024-08-19	32.020	32.5000	31.9300	32.450	+1.375%	663,360	-13.467%
2024-08-16	31.620	32.1600	31.6200	32.010	+0.724%	762,730	-12.277%
2024-08-15	31.390	31.8900	31.3400	31.780	+2.154%	731,420	-11.643%
2024-08-14	30.740	31.1800	30.7400	31.110	+1.204%	612,988	-9.740%
2024-08-13	29.780	30.8800	29.7800	30.740	+3.258%	658,375	-8.653%
2024-08-12	30.280	30.4500	29.7400	29.770	-1.489%	535,314	-5.677%
2024-08-09	29.950	30.3000	29.8800	30.220	+0.666%	664,178	-7.081%
2024-08-08	29.100	30.4000	29.1000	30.020	+3.446%	717,042	-6.462%
2024-08-07	29.440	29.4800	28.7500	29.020	+0.346%	844,498	-3.239%
2024-08-06	28.630	29.3000	28.4300	28.920	+1.331%	895,601	-2.905%
2024-08-05	27.660	29.2900	27.5000	28.540	+0.176%	1,131,792	-1.612%
2024-08-02	29.500	29.8200	27.8400	28.490	-6.560%	1,139,551	-1.439%
2024-08-01	31.580	31.6300	30.3300	30.490	-3.298%	599,860	-7.904%
2024-07-31	31.430	31.9450	31.1800	31.530	+1.204%	385,535	-10.942%
2024-07-30	31.200	31.4800	31.0500	31.155	+0.016%	404,312	-9.870%
2024-07-29	31.510	31.5500	30.9800	31.150	-1.111%	725,018	-9.856%
2024-07-26	31.440	31.5300	31.1400	31.500	+1.124%	289,780	-10.857%
2024-07-25	30.840	31.7300	30.6650	31.150	+1.334%	635,395	-9.856%
2024-07-24	31.250	31.4200	30.7200	30.740	-2.071%	498,306	-8.653%
2024-07-23	31.140	31.5800	31.1400	31.390	+0.384%	392,024	-10.545%
2024-07-22	30.960	31.3350	30.8000	31.270	+1.067%	270,192	-10.201%
2024-07-19	30.580	31.0000	30.4800	30.940	+0.292%	322,835	-9.244%
2024-07-18	31.210	31.3900	30.6800	30.850	-1.532%	569,198	-8.979%
2024-07-17	31.420	31.7100	31.0750	31.330	-1.198%	617,518	-10.373%
2024-07-16	31.200	31.7500	31.0700	31.710	+2.159%	1,189,587	-11.447%
2024-07-15	31.590	31.6600	30.9100	31.040	-1.585%	1,062,188	-9.536%
2024-07-12	31.370	31.8600	31.3300	31.540	+0.446%	669,371	-10.970%
2024-07-11	31.310	31.5900	31.0800	31.400	+0.706%	710,124	-10.573%
2024-07-10	30.900	31.2250	30.6900	31.180	+0.972%	690,028	-9.942%
2024-07-09	30.860	31.0400	30.4500	30.880	-0.387%	538,273	-9.067%
2024-07-08	30.940	31.0250	30.5500	31.000	+0.129%	414,322	-9.419%
2024-07-05	31.050	31.3000	30.9200	30.960	-0.450%	612,899	-9.302%
2024-07-03	30.950	31.5400	30.9100	31.100	+1.501%	512,040	-9.711%
2024-07-02	30.010	30.6600	29.7500	30.640	+1.862%	667,329	-8.355%
2024-07-01	30.220	30.3300	29.8700	30.080	+0.133%	333,831	-6.649%
2024-06-28	30.010	30.1500	29.8800	30.040	+0.637%	714,985	-6.525%
2024-06-27	29.590	30.0800	29.0200	29.850	+0.675%	700,579	-5.930%
2024-06-26	29.580	29.7700	29.1650	29.650	-0.370%	478,553	-5.295%
2024-06-25	29.390	29.8000	28.8000	29.760	+1.259%	516,933	-5.645%
2024-06-24	29.500	29.7600	29.1900	29.390	-1.010%	608,578	-4.457%
2024-06-21	29.160	29.8300	28.9200	29.690	+2.027%	1,345,992	-5.423%
2024-06-20	28.830	29.3000	28.6800	29.100	+0.692%	673,861	-3.505%
2024-06-18	29.200	29.4700	28.7350	28.900	-1.432%	748,172	-2.837%
2024-06-17	28.690	29.5100	28.6000	29.320	+1.876%	1,152,331	-4.229%
2024-06-14	28.560	28.8400	28.2100	28.780	+0.665%	997,208	-2.432%
2024-06-13	28.840	28.8900	28.5200	28.590	-0.798%	695,880	-1.784%
2024-06-12	28.650	29.2600	28.3700	28.820	+1.730%	668,261	-2.568%
2024-06-11	28.200	28.3300	27.8800	28.330	+0.212%	757,864	-0.882%
2024-06-10	27.600	28.4300	27.5400	28.270	+2.058%	1,001,832	-0.672%
2024-06-07	28.010	28.1400	27.6050	27.700	-1.668%	733,045	+1.372%
2024-06-06	28.020	28.4500	28.0000	28.170	+0.285%	787,992	-0.319%
2024-06-05	28.010	28.2200	27.9700	28.090	+0.934%	886,770	-0.036%
2024-06-04	28.760	28.7900	27.7101	27.830	-3.736%	823,370	+0.898%
2024-06-03	29.260	29.4600	28.8300	28.910	-1.162%	537,650	-2.871%
2024-05-31	29.000	29.2900	28.4800	29.250	+1.422%	950,484	-4.000%
2024-05-30	29.540	29.5400	28.8300	28.840	-2.370%	662,063	-2.635%
2024-05-29	29.510	29.8100	29.3700	29.540	-1.039%	669,533	-4.942%
2024-05-28	30.070	30.1350	29.7000	29.850	-0.732%	463,269	-5.930%
2024-05-24	30.300	30.4400	29.9900	30.070	-0.923%	423,381	-6.618%
2024-05-23	31.200	31.2700	30.2800	30.350	-1.907%	405,508	-7.479%
2024-05-22	30.720	31.2600	30.5600	30.940	+0.032%	467,213	-9.244%
2024-05-21	31.030	31.1700	30.7400	30.930	-0.642%	796,645	-9.214%
2024-05-20	30.410	31.2400	30.4100	31.130	+2.133%	437,032	-9.798%
2024-05-17	30.750	30.7500	30.4100	30.480	-0.652%	530,479	-7.874%
2024-05-16	30.710	30.8700	30.5600	30.680	-0.615%	408,283	-8.475%
2024-05-15	30.830	30.9700	30.3800	30.870	+1.047%	548,067	-9.038%
2024-05-14	30.720	31.0400	30.5100	30.550	-0.196%	474,268	-8.085%
2024-05-13	30.420	30.8900	30.3500	30.610	+0.857%	836,352	-8.265%
2024-05-10	30.220	30.9300	30.2000	30.350	+0.730%	809,900	-7.479%
2024-05-09	30.500	31.1800	29.8200	30.130	-1.310%	977,647	-6.804%
2024-05-08	30.050	30.7650	29.9800	30.530	+0.926%	1,007,471	-8.025%
2024-05-07	30.310	30.9300	30.1900	30.250	+0.099%	1,842,071	-7.174%
2024-05-06	30.600	31.8300	29.9288	30.220	-0.099%	1,476,579	-7.081%
2024-05-03	30.440	30.5799	28.1900	30.250	-14.717%	3,705,907	-7.174%
2024-05-02	35.760	35.8500	35.1779	35.470	+0.339%	818,288	-20.835%
2024-05-01	35.310	35.9700	34.9900	35.350	+0.113%	674,955	-20.566%
2024-04-30	35.210	35.8100	35.2100	35.310	-0.507%	898,772	-20.476%
2024-04-29	35.920	36.0500	35.2900	35.490	-0.533%	544,116	-20.879%
2024-04-26	36.090	36.2500	35.6400	35.680	-0.168%	434,653	-21.300%
2024-04-25	35.340	35.9650	34.8500	35.740	-0.777%	782,258	-21.433%
2024-04-24	36.270	36.3700	35.6950	36.020	-0.194%	2,473,241	-22.043%
2024-04-23	35.330	36.3900	35.3300	36.090	+1.805%	924,681	-22.195%
2024-04-22	35.440	35.6200	35.1250	35.450	+1.141%	622,899	-20.790%
2024-04-19	34.630	35.1550	34.6300	35.050	+0.863%	548,613	-19.886%
2024-04-18	34.770	34.9300	34.3900	34.750	+0.434%	472,230	-19.194%
2024-04-17	34.760	34.9200	34.2600	34.600	+0.377%	483,790	-18.844%
2024-04-16	34.680	34.8800	34.4200	34.470	-0.720%	539,727	-18.538%
2024-04-15	35.670	35.9200	34.5600	34.720	-2.252%	601,489	-19.124%
2024-04-12	35.550	35.6000	35.1050	35.520	-1.086%	678,093	-20.946%
2024-04-11	36.270	36.2851	35.5950	35.910	-0.664%	694,782	-21.805%
2024-04-10	36.520	36.7200	36.0800	36.150	-3.083%	544,419	-22.324%
2024-04-09	37.390	37.3900	36.7300	37.300	+0.404%	687,594	-24.718%
2024-04-08	37.600	37.7700	37.0900	37.150	-1.197%	591,438	-24.415%
2024-04-05	37.500	37.8600	37.3300	37.600	+0.401%	425,543	-25.319%
2024-04-04	38.510	38.5600	37.4500	37.450	-1.370%	364,683	-25.020%
2024-04-03	37.890	38.2300	37.6700	37.970	0.000%	350,686	-26.047%
2024-04-02	37.860	38.0600	37.2700	37.970	-1.146%	546,307	-26.047%
2024-04-01	39.000	39.0000	38.3200	38.410	-1.082%	409,765	-26.894%
2024-03-28	38.850	39.1277	38.6500	38.830	+0.052%	419,007	-27.685%
2024-03-27	39.600	39.8700	38.3900	38.810	-1.447%	775,860	-27.648%
2024-03-26	39.250	39.7600	39.1500	39.380	+0.510%	380,796	-28.695%
2024-03-25	39.110	39.3400	38.9000	39.180	+0.128%	349,533	-28.331%
2024-03-22	39.720	39.8700	39.0300	39.130	-2.053%	291,018	-28.239%
2024-03-21	39.560	40.5500	39.4401	39.950	+1.654%	723,707	-29.712%
2024-03-20	38.380	39.4300	38.3400	39.300	+2.370%	409,118	-28.550%
2024-03-19	38.330	38.5800	38.0500	38.390	-0.544%	391,149	-26.856%
2024-03-18	38.590	38.9700	38.3450	38.600	+0.312%	321,646	-27.254%
2024-03-15	38.380	38.7500	38.3550	38.480	-0.722%	770,377	-27.027%
2024-03-14	39.250	39.2500	38.4000	38.760	-0.996%	454,052	-27.554%
2024-03-13	38.320	39.2500	38.3000	39.150	+2.166%	578,794	-28.276%
2024-03-12	38.950	38.9500	38.1500	38.320	-0.879%	404,791	-26.722%
2024-03-11	38.250	38.7200	38.0800	38.660	+0.625%	356,833	-27.367%
2024-03-08	38.860	39.0300	38.3600	38.420	-0.569%	362,686	-26.913%
2024-03-07	37.900	38.7100	37.8300	38.640	+2.821%	581,983	-27.329%
2024-03-06	38.560	38.6600	37.3930	37.580	-0.818%	689,808	-25.279%
2024-03-05	39.210	39.4100	37.8700	37.890	-4.173%	608,410	-25.891%
2024-03-04	39.080	39.8350	38.8800	39.540	+0.713%	431,442	-28.983%
2024-03-01	38.610	39.3600	38.2200	39.260	+2.001%	391,380	-28.477%
2024-02-29	38.800	38.8500	38.4200	38.490	-0.491%	875,754	-27.046%
2024-02-28	38.990	38.9900	38.4800	38.680	-1.251%	476,274	-27.404%
2024-02-27	39.230	39.2800	38.6150	39.170	+1.846%	512,375	-28.312%
2024-02-26	38.670	38.9100	38.3000	38.460	-0.569%	1,261,973	-26.989%
2024-02-23	38.800	39.2700	38.5800	38.680	-0.309%	553,193	-27.404%
2024-02-22	38.620	39.1600	38.6200	38.800	+1.998%	821,482	-27.629%
2024-02-21	38.940	38.9400	37.8100	38.040	-2.959%	667,323	-26.183%
2024-02-20	39.760	40.2200	39.0100	39.200	-1.951%	729,604	-28.367%
2024-02-16	40.695	40.6950	39.8250	39.980	-1.406%	757,112	-29.765%
2024-02-15	40.650	40.6800	40.0100	40.550	+0.745%	533,700	-30.752%
2024-02-14	39.510	40.3100	39.3500	40.250	+2.994%	504,225	-30.236%
2024-02-13	40.000	40.0000	38.6200	39.080	-4.169%	992,199	-28.147%
2024-02-12	41.770	41.9600	40.7500	40.780	-2.580%	627,205	-31.143%
2024-02-09	41.240	42.1700	41.1400	41.860	+1.849%	528,294	-32.919%
2024-02-08	41.030	41.4100	40.6900	41.100	+0.464%	755,308	-31.679%
2024-02-07	41.730	41.7300	40.8300	40.910	-1.016%	778,914	-31.362%
2024-02-06	42.000	42.0000	40.9850	41.330	-1.337%	831,108	-32.059%
2024-02-05	43.030	43.1300	41.7400	41.890	-2.740%	1,027,547	-32.967%
2024-02-02	45.470	45.4700	40.4600	43.070	-2.313%	1,926,003	-34.804%
2024-02-01	43.810	44.2800	43.5600	44.090	+1.101%	552,224	-36.312%
2024-01-31	43.980	44.5700	43.5200	43.610	-0.954%	635,942	-35.611%
2024-01-30	44.120	44.2200	43.7400	44.030	-0.317%	398,901	-36.225%
2024-01-29	43.720	44.1900	43.3400	44.170	+1.540%	542,346	-36.427%
2024-01-26	43.120	43.6900	43.0800	43.500	+0.858%	644,421	-35.448%
2024-01-25	42.000	43.3300	41.7000	43.130	+2.960%	891,880	-34.895%
2024-01-24	41.900	42.2700	41.6100	41.890	+0.843%	493,175	-32.967%
2024-01-23	41.720	41.9500	41.1100	41.540	-0.384%	341,317	-32.403%
2024-01-22	41.400	41.7800	41.1900	41.700	+1.287%	431,169	-32.662%
2024-01-19	41.090	41.2600	40.6000	41.170	+0.672%	308,034	-31.795%
2024-01-18	40.240	41.0600	40.2100	40.895	+2.442%	328,286	-31.336%
2024-01-17	39.930	39.9550	39.0700	39.920	-0.992%	563,090	-29.659%
2024-01-16	40.850	40.8500	39.9900	40.320	-2.960%	531,416	-30.357%
2024-01-12	42.200	42.7200	41.5300	41.550	-1.447%	517,435	-32.419%
2024-01-11	41.710	42.1800	41.2400	42.160	+1.419%	386,234	-33.397%
2024-01-10	40.850	41.7950	40.7900	41.570	+1.688%	303,272	-32.451%
2024-01-09	40.810	41.1700	40.6700	40.880	-0.993%	358,963	-31.311%
2024-01-08	40.150	41.3100	40.1400	41.290	+2.891%	307,497	-31.993%
2024-01-05	39.740	40.4300	39.6800	40.130	+0.981%	372,037	-30.027%
2024-01-04	39.820	40.1300	39.6400	39.740	-0.176%	741,696	-29.341%
2024-01-03	40.260	40.2600	39.7800	39.810	-2.066%	386,349	-29.465%
2024-01-02	41.590	41.5900	40.5300	40.650	-3.260%	460,955	-30.923%
2023-12-29	42.250	42.3900	41.9600	42.020	-0.662%	284,673	-33.175%
2023-12-28	42.690	42.7600	42.2600	42.300	-0.704%	319,992	-33.617%
2023-12-27	42.500	42.8000	42.3300	42.600	+0.377%	315,110	-34.085%
2023-12-26	42.390	42.4711	42.2400	42.440	+0.688%	99,251	-33.836%
2023-12-22	42.000	42.3000	41.7700	42.150	+0.095%	450,396	-33.381%
2023-12-21	41.460	42.1800	41.4600	42.110	+2.682%	487,845	-33.318%
2023-12-20	41.150	41.5600	40.7400	41.010	-0.509%	589,960	-31.529%
2023-12-19	41.410	41.7087	41.1600	41.220	-0.073%	363,763	-31.878%
2023-12-18	40.970	41.3800	40.9700	41.250	+0.341%	359,299	-31.927%
2023-12-15	41.540	41.6500	40.8900	41.110	-1.154%	546,530	-31.695%
2023-12-14	41.250	41.6700	41.2050	41.590	+1.439%	700,661	-32.484%
2023-12-13	40.670	41.0000	39.9700	41.000	+1.110%	579,195	-31.512%
2023-12-12	40.370	40.7600	40.2500	40.550	+0.570%	361,368	-30.752%
2023-12-11	39.750	40.3500	39.6700	40.320	+0.977%	381,864	-30.357%
2023-12-08	39.590	40.1350	39.5900	39.930	+0.402%	322,153	-29.677%

document.getElementById("J5H7Hz").onerror = function(){this.style.display='none';}; .dark-mode .dtxZq4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dtxZq4{ color: #333333; background-color: white; border: 2px solid #333333; }OTEXOpen Text Corpstock NASDAQ

OTEX
Open Text Corp
stock NASDAQ