Open Text Corporation (OTEX)

23.01
+0.86 (3.88%)
NASDAQ· Last Trade: Jul 1st, 12:02 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Open Text Corporation (OTEX)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202621.9022.3121.7922.151,304,65922.15
6/29/202622.5122.5121.8722.091,180,84722.09
6/26/202621.4322.1221.3822.093,209,02522.09
6/25/202621.2121.7121.1021.371,610,26821.37
6/24/202621.0621.8021.0221.201,573,67321.20
6/23/202620.2321.2120.0721.162,731,09521.16
6/22/202620.3520.9119.7720.011,824,16420.01
6/18/202620.8121.0420.2620.693,769,23120.69
6/17/202621.8622.1321.0221.072,914,08521.07
6/16/202622.0622.3721.8322.131,329,21822.13
6/15/202622.5922.8621.9722.063,793,66122.06
6/12/202621.8722.3021.4722.233,863,80422.23
6/11/202621.4322.0521.2721.873,301,32021.87
6/10/202621.8622.3521.5321.682,621,61021.68
6/09/202622.3122.8921.7822.161,706,23422.16
6/08/202622.9223.1522.4022.522,460,43822.52
6/05/202623.3223.5422.8023.121,384,58223.12
6/04/202624.2824.2823.3223.653,029,73023.38
6/03/202624.5124.5123.4723.693,933,29423.41
6/02/202624.8425.1924.4124.792,239,90224.50
6/01/202623.6125.6423.5225.384,051,44125.08
5/29/20260.0024.1322.9523.847,687,08723.56
5/28/202623.1223.4822.5223.313,200,80223.04
5/27/202623.1623.6622.6523.032,241,95422.76
5/26/202623.4823.5222.8723.412,743,12823.14
5/22/202623.2824.2023.2823.472,604,55523.20
5/21/202622.7223.2322.1623.222,798,26822.95
5/20/202622.5022.9621.7722.934,092,37122.66
5/19/202623.9424.1922.7522.824,231,76522.55
5/18/202622.6823.8722.6823.812,070,86123.53
5/15/202622.4422.7522.2322.683,191,20822.42
5/14/202622.9623.1722.2122.394,380,88622.13
5/13/202623.7023.7922.3922.834,154,83322.56
5/12/202624.5124.5123.5223.893,788,13523.61
5/11/202624.5025.0224.1024.402,922,06424.12
5/08/202623.1824.8223.0724.725,153,51424.43
5/07/202623.5724.2123.4923.693,502,14723.41
5/06/202623.1123.5322.7923.031,799,23022.76
5/05/202623.1623.5522.9223.481,634,09423.21
5/04/202623.1223.8123.0123.152,041,67722.88
5/01/202623.2423.8222.7923.201,702,99022.93
4/30/202622.3622.7322.0522.661,306,64022.40
4/29/202622.2822.3921.9322.361,318,39422.10
4/28/202622.5922.9122.4422.491,397,38022.23
4/27/202622.4222.8822.3022.511,119,91022.25
4/24/202622.2922.4522.0022.411,229,85422.15
4/23/202622.7923.1121.8622.291,968,13822.03
4/22/202623.6223.7323.2023.491,625,56723.22
4/21/202623.3724.0323.1323.311,299,97223.04
4/20/202622.8123.5922.8123.361,683,73123.09
4/17/202623.7023.9623.2923.471,244,07623.20
4/16/202623.4923.6323.0723.221,110,92122.95
4/15/202622.6123.2922.5123.122,857,56122.85
4/14/202622.2322.9522.0522.251,950,67621.99
4/13/202620.9622.2020.7422.061,739,89421.80
4/10/202620.6621.2620.4920.852,257,98420.61
4/09/202621.1221.4620.0020.563,393,42720.32
4/08/202623.1723.3621.4921.562,046,84921.31
4/07/202622.5022.6722.0222.21949,79221.95
4/06/202622.5822.8122.4022.76966,94922.50
4/02/202622.1922.7821.8722.521,025,72322.26
4/01/202622.5122.6021.7722.541,228,65122.28