NasdaqGS - Nasdaq Real Time Price USD

Open Text Corporation (OTEX)

Compare
25.57
-0.04
(-0.16%)
As of 2:28:48 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202525.5525.7025.4525.5725.57648,444
Apr 15, 202525.5025.7525.4325.6125.61921,100
Apr 14, 202525.5125.6625.2425.5725.57931,700
Apr 11, 202524.6325.2424.3825.1525.15952,100
Apr 10, 202525.0525.0823.9424.6924.691,654,700
Apr 9, 202522.8225.4722.8225.2925.291,710,900
Apr 8, 202523.7324.2122.9423.2023.201,694,500
Apr 7, 202523.3724.6422.7923.0423.042,453,800
Apr 4, 202524.0224.6423.4324.1324.132,218,900
Apr 3, 202525.1025.7224.6824.8524.851,271,000
Apr 2, 202525.0026.0424.9125.9525.95877,700
Apr 1, 202525.1425.4124.8425.3625.361,112,900
Mar 31, 202524.9825.4124.6125.2625.261,045,500
Mar 28, 202526.4526.4525.2625.2925.291,018,300
Mar 27, 202526.6926.6926.3626.4926.49609,700
Mar 26, 202527.1427.1526.7826.8226.82967,400
Mar 25, 202527.0927.3627.0327.1627.16909,600
Mar 24, 202526.6327.0726.6326.9326.93709,600
Mar 21, 202526.0426.4225.9426.3826.381,622,300
Mar 20, 202526.0426.4425.9026.3926.391,051,400
Mar 19, 202526.1926.4226.0226.3126.31989,600
Mar 18, 202525.9026.1725.6826.0926.09849,800
Mar 17, 202526.1126.2925.8326.0126.01838,800
Mar 14, 202525.6026.0925.4026.0626.061,207,500
Mar 13, 202525.2325.5624.8625.1125.111,202,500
Mar 12, 202525.7325.9224.9125.2825.281,312,500
Mar 11, 202525.8725.9625.4125.5825.581,524,100
Mar 10, 202525.9926.3425.7626.0026.001,468,800
Mar 7, 202525.5726.3825.5726.3326.331,211,900
Mar 6, 202525.6226.2125.4625.9225.92926,500
Mar 5, 202525.7226.2725.7226.0126.0111,046,100
Mar 4, 202525.3425.9025.0725.5925.594,909,800
Mar 3, 202526.2226.4425.3325.4725.471,002,100
Feb 28, 202525.9326.1125.5825.8225.821,252,300
Feb 27, 202526.4826.6325.9025.9125.91830,300
Feb 26, 202526.6727.0426.4126.5526.55814,800
Feb 25, 202526.9227.0326.7326.7526.75681,700
Feb 24, 202526.8327.1626.5926.9126.91728,200
Feb 21, 202527.4127.5226.8126.8326.83792,600
Feb 20, 202527.3527.6127.1827.4627.46710,500
Feb 19, 202527.7527.7527.3427.4827.48855,500
Feb 18, 202528.4528.4727.7027.8327.83959,700
Feb 14, 202528.7828.8028.3828.4128.41572,400
Feb 13, 202528.4628.7328.3028.7228.72957,100
Feb 12, 202528.3728.4327.8328.3028.301,210,600
Feb 11, 202528.5028.9028.4628.6628.66894,300
Feb 10, 202528.0029.2527.8728.8928.891,267,400
Feb 7, 202530.8331.7527.7827.8627.861,545,800
Feb 6, 202530.1930.4429.3329.5329.531,101,500
Feb 5, 202529.4730.4529.3330.3930.39610,600
Feb 4, 202529.2329.5329.2329.3729.37390,600
Feb 3, 202528.5029.2228.0429.1429.14858,600
Jan 31, 202530.1130.3129.4129.4429.44720,100
Jan 30, 202529.2930.1729.2829.9529.95546,300
Jan 29, 202529.3029.5128.9429.2329.23437,500
Jan 28, 202528.7829.5128.6229.4529.45570,900
Jan 27, 202528.4228.9928.3328.6728.67447,900
Jan 24, 202528.7428.9728.6728.8428.84850,500
Jan 23, 202528.2928.6428.0228.6328.63442,000
Jan 22, 202528.4328.5328.3128.4028.40652,300
Jan 21, 202528.0928.3827.9328.3628.36472,000
Jan 17, 202528.4228.4227.7127.7827.78367,400
Jan 16, 202528.2028.3227.9828.1328.13414,500
Jan 15, 202528.0028.5027.6428.1728.17469,900
Jan 14, 202527.2827.7227.2227.5627.56609,900
Jan 13, 202527.0927.3926.8427.1927.19723,900
Jan 10, 202527.5127.8326.9627.5027.50660,600
Jan 8, 202528.0328.1827.6727.8727.87750,500
Jan 7, 202528.9629.1728.1428.2328.23570,900
Jan 6, 202528.9929.1628.7528.8728.87390,300
Jan 3, 202528.4028.6428.2028.5728.57457,300
Jan 2, 202528.4728.6028.0428.2528.25630,700
Dec 31, 202428.4928.5428.1528.3228.32705,900
Dec 30, 202428.0328.5127.8428.4228.42731,900
Dec 27, 202428.0428.3527.9628.3128.31857,900
Dec 26, 202427.9628.2827.9628.1428.14377,500
Dec 24, 202427.9328.0327.6928.0128.01232,300
Dec 23, 202427.5928.0127.3127.9627.96840,700
Dec 20, 202427.2927.8827.0527.6027.601,219,300
Dec 19, 202427.6327.8927.2627.4227.42991,400
Dec 18, 202428.7528.7527.2027.3727.37917,200
Dec 17, 202429.3929.3928.2928.6328.631,056,600
Dec 16, 202429.4429.6829.2629.5729.57844,200
Dec 13, 202429.8329.9229.4929.5229.52477,400
Dec 12, 202430.0630.4029.8629.8929.89382,200
Dec 11, 202430.4830.6530.2130.3630.36477,500
Dec 10, 202430.3630.5030.0530.2830.28546,300
Dec 9, 202430.7031.0730.3630.5330.53598,600
Dec 6, 202431.8531.9830.6230.6730.67614,000
Dec 5, 202431.4931.8131.2331.6531.65616,300
Dec 4, 202431.1131.4730.8031.3531.35515,600
Dec 3, 202430.2530.8330.2530.6830.68689,100
Dec 2, 202430.3230.4830.0730.2830.28537,100
Nov 29, 2024 0.26 Dividend
Nov 29, 202430.4330.6330.3330.4330.43326,000
Nov 27, 202430.1230.6230.0330.5930.332,193,200
Nov 26, 202430.0530.3429.9330.0229.76465,700
Nov 25, 202429.7630.3129.6630.2830.02765,500
Nov 22, 202429.1829.5929.0829.4529.20362,300
Nov 21, 202429.0129.4428.9829.1828.93571,600
Nov 20, 202428.5228.9628.2128.8728.62705,700
Nov 19, 202428.0128.5727.8928.5628.311,177,300
Nov 18, 202428.7828.9328.0428.2528.01981,300
Nov 15, 202428.8628.9228.5028.8328.58626,800
Nov 14, 202430.7530.7528.9128.9428.69840,100
Nov 13, 202430.0430.5529.9530.4930.23608,200
Nov 12, 202429.5030.4329.5030.0929.83831,900
Nov 11, 202429.2130.0129.2129.7329.47673,900
Nov 8, 202429.5529.5929.2129.2529.00809,300
Nov 7, 202429.2229.7129.2229.6029.35773,100
Nov 6, 202429.8529.8528.9729.2128.96865,900
Nov 5, 202428.6529.0528.6528.9028.65707,200
Nov 4, 202428.7129.1628.5428.6228.37967,700
Nov 1, 202429.7529.9728.6828.9828.731,397,500
Oct 31, 202432.5032.5129.8230.0029.741,337,800
Oct 30, 202433.6634.1533.6633.7833.49477,200
Oct 29, 202433.7633.9033.3533.8433.55563,300
Oct 28, 202433.5033.7833.3633.7533.46541,400
Oct 25, 202433.3933.6833.1833.2832.99358,500
Oct 24, 202432.8833.4332.8533.3233.03356,400
Oct 23, 202433.5533.6732.7632.8432.56367,900
Oct 22, 202433.4933.7433.1733.5733.28568,700
Oct 21, 202434.0034.0333.4433.4733.18238,000
Oct 18, 202434.1034.2033.9834.0333.74333,900
Oct 17, 202434.0434.2033.8233.9433.65319,000
Oct 16, 202433.6734.1933.6334.0433.75328,500
Oct 15, 202433.6033.8733.4933.6033.31453,100
Oct 14, 202433.8933.9033.3833.6233.33326,700
Oct 11, 202433.6333.9633.6333.8133.52271,500
Oct 10, 202433.3233.8333.3233.7433.45279,000
Oct 9, 202433.1033.8233.1033.7733.48367,100
Oct 8, 202432.8533.3732.8533.2032.91325,300
Oct 7, 202433.0633.2932.7532.9432.66298,100
Oct 4, 202433.3833.4733.0033.1832.89220,500
Oct 3, 202432.6032.9932.4232.9432.66465,900
Oct 2, 202432.7133.0632.7132.8832.60327,400
Oct 1, 202433.2633.3232.5932.8232.54406,200
Sep 30, 202432.8733.3232.7733.2832.99346,500
Sep 27, 202433.7033.7132.9633.0932.81346,700
Sep 26, 202433.4833.7133.2433.6433.35444,300
Sep 25, 202433.5733.6333.0033.0132.73401,000
Sep 24, 202433.2833.6432.9933.5633.27570,200
Sep 23, 202432.7833.1832.5633.1032.82441,000
Sep 20, 202432.7032.8132.3832.7632.48673,500
Sep 19, 202432.4732.8832.3032.8032.52503,400
Sep 18, 202431.7832.0731.2331.8231.55747,100
Sep 17, 202432.2332.2931.6931.7831.51479,000
Sep 16, 202432.1032.3631.7432.1331.85561,500
Sep 13, 202432.4632.6032.1032.1531.87575,900
Sep 12, 202432.2632.4832.1432.3232.04413,900
Sep 11, 202431.9332.4731.7932.3032.02609,600
Sep 10, 202432.0032.1031.5032.0731.79523,500
Sep 9, 202431.5732.3931.5731.7731.50606,500
Sep 6, 202431.9932.2131.0131.3831.11692,900
Sep 5, 202431.7032.1531.7031.8031.53578,000
Sep 4, 202431.5732.2231.5731.8031.53731,500
Sep 3, 202431.5732.0931.5031.7931.52670,500
Aug 30, 2024 0.26 Dividend
Aug 30, 202431.5531.8431.0531.8231.55701,500
Aug 29, 202432.2332.4531.8131.8931.361,129,300
Aug 28, 202432.3832.9332.0032.0131.47698,000
Aug 27, 202432.4632.9232.4632.6232.07543,700
Aug 26, 202432.6832.9732.5832.6732.12476,500
Aug 23, 202432.0032.6431.8832.5932.04513,700
Aug 22, 202432.2632.2831.7831.8631.33547,100
Aug 21, 202431.8332.1931.7332.1431.60679,400
Aug 20, 202432.2032.3831.6931.7531.22659,200
Aug 19, 202432.0232.5031.9332.4531.91664,800
Aug 16, 202431.6232.1631.6232.0131.47764,100
Aug 15, 202431.3931.8931.3431.7831.25733,000
Aug 14, 202430.7431.1830.7431.1130.59614,700
Aug 13, 202429.7830.8829.7830.7430.22658,500
Aug 12, 202430.2830.4529.7429.7729.27536,900
Aug 9, 202429.9530.3029.8830.2229.71669,100
Aug 8, 202429.1030.4029.1030.0229.52718,600
Aug 7, 202429.4429.4828.7529.0228.53844,500
Aug 6, 202428.6329.3028.4328.9228.43896,200
Aug 5, 202427.6629.2927.5028.5428.061,132,300
Aug 2, 202429.5029.8227.8428.4928.011,139,900
Aug 1, 202431.5831.6330.3330.4929.98600,200
Jul 31, 202431.4331.9531.1831.5331.00386,500
Jul 30, 202431.2031.4831.0531.1630.64407,700
Jul 29, 202431.5131.5530.9831.1530.63725,200
Jul 26, 202431.4431.5331.1431.5030.97293,100
Jul 25, 202430.8431.7330.6731.1530.63635,600
Jul 24, 202431.2531.4230.7230.7430.22498,400
Jul 23, 202431.1431.5831.1431.3930.86392,400
Jul 22, 202430.9631.3430.8031.2730.75270,300
Jul 19, 202430.5831.0030.4830.9430.42325,900
Jul 18, 202431.2131.3930.6830.8530.33570,300
Jul 17, 202431.4231.7131.0831.3330.80617,500
Jul 16, 202431.2031.7531.0731.7131.181,189,600
Jul 15, 202431.5931.6630.9131.0430.521,062,300
Jul 12, 202431.3731.8631.3331.5431.01669,400
Jul 11, 202431.3131.5931.0831.4030.87712,400
Jul 10, 202430.9031.2330.6931.1830.66690,500
Jul 9, 202430.8631.0430.4530.8830.36538,300
Jul 8, 202430.9431.0330.5531.0030.48414,300
Jul 5, 202431.0531.3030.9230.9630.44612,900
Jul 3, 202430.9531.5430.9131.1030.58512,000
Jul 2, 202430.0130.6629.7530.6430.13673,900
Jul 1, 202430.2230.3329.8730.0829.58335,400
Jun 28, 202430.0130.1529.8830.0429.54715,000
Jun 27, 202429.5930.0829.0229.8529.35706,200
Jun 26, 202429.5829.7729.1729.6529.15484,800
Jun 25, 202429.3929.8028.8029.7629.26517,300
Jun 24, 202429.5029.7629.1929.3928.90609,200
Jun 21, 202429.1629.8328.9229.6929.191,389,600
Jun 20, 202428.8329.3028.6829.1028.61676,300
Jun 18, 202429.2029.4728.7428.9028.42752,800
Jun 17, 202428.6929.5128.6029.3228.831,154,600
Jun 14, 202428.5628.8428.2128.7828.30997,500
Jun 13, 202428.8428.8928.5228.5928.11695,900
Jun 12, 202428.6529.2628.3728.8228.34668,400
Jun 11, 202428.2028.3327.8828.3327.85774,700
Jun 10, 202427.6028.4327.5428.2727.801,002,200
Jun 7, 202428.0128.1427.6127.7027.24732,900
Jun 6, 202428.0228.4528.0028.1727.70796,200
Jun 5, 202428.0128.2227.9728.0927.62886,800
Jun 4, 202428.7628.7927.7127.8327.36828,400
Jun 3, 202429.2629.4628.8328.9128.43537,700
May 31, 2024 0.25 Dividend
May 31, 202429.0029.2928.4829.2528.76951,100
May 30, 202429.5429.5428.8328.8428.11662,100
May 29, 202429.5129.8129.3729.5428.79669,500
May 28, 202430.0730.1429.7029.8529.09470,500
May 24, 202430.3030.4429.9930.0729.31423,400
May 23, 202431.2031.2730.2830.3529.58405,700
May 22, 202430.7231.2630.5630.9430.16467,200
May 21, 202431.0331.1730.7430.9330.15796,600
May 20, 202430.4131.2430.4131.1330.34437,000
May 17, 202430.7530.7530.4130.4829.71535,200
May 16, 202430.7130.8730.5630.6829.90408,300
May 15, 202430.8330.9730.3830.8730.09553,500
May 14, 202430.7231.0430.5130.5529.78474,500
May 13, 202430.4230.8930.3530.6129.84836,400
May 10, 202430.2230.9330.2030.3529.58810,200
May 9, 202430.5031.1829.8230.1329.37978,200
May 8, 202430.0530.7729.9830.5329.761,011,500
May 7, 202430.3130.9330.1930.2529.481,842,900
May 6, 202430.6031.8329.9330.2229.461,477,100
May 3, 202430.4430.5828.1930.2529.483,706,300
May 2, 202435.7635.8535.1835.4734.57818,600
May 1, 202435.3135.9734.9935.3534.46675,400
Apr 30, 202435.2135.8135.2135.3134.42899,100
Apr 29, 202435.9236.0535.2935.4934.59551,600
Apr 26, 202436.0936.2535.6435.6834.78435,000
Apr 25, 202435.3435.9734.8535.7434.84788,300
Apr 24, 202436.2736.3735.7036.0235.112,579,100
Apr 23, 202435.3336.3935.3336.0935.18925,100
Apr 22, 202435.4435.6235.1335.4534.55625,700
Apr 19, 202434.6335.1634.6335.0534.16556,200
Apr 18, 202434.7734.9334.3934.7533.87472,200
Apr 17, 202434.7634.9234.2634.6033.72483,800
Apr 16, 202434.6834.8834.4234.4733.60544,300

Related Tickers

PRO PROS Holdings, Inc.
15.86
-3.47%
 
DSGX The Descartes Systems Group Inc.
103.03
-0.53%
 
ENGH.TO Enghouse Systems Limited
24.53
+2.94%
 
LSPD Lightspeed Commerce Inc.
9.23
+2.61%
 
KXS.TO Kinaxis Inc.
173.14
+7.13%
 
DND.TO Dye & Durham Limited
8.09
-1.82%
 
DCBO Docebo Inc.
29.19
-0.71%
 
DT Dynatrace, Inc.
42.89
-1.33%
 
TCS.TO Tecsys Inc.
40.00
-1.16%
 
CMG.TO Computer Modelling Group Ltd.
7.45
+1.22%