Yahoo

Mail

Singapore markets closed

Straits Times Index
3,296.89
+4.20(+0.13%)
S&P 500
5,018.39
-17.30(-0.34%)
Dow
37,903.29
+87.37(+0.23%)
Nasdaq
15,605.48
-52.34(-0.33%)
Bitcoin USD
58,574.33
+795.55(+1.38%)
CMC Crypto 200
1,266.20
-4.54(-0.36%)

Open Text Corporation (OTEX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

35.35

+0.04

(+0.11%)

At close: 04:00PM EDT

36.35

+1.00

(+2.83%)

Pre-market:

09:11AM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	35.31	35.97	34.99	35.35	35.35	675,400
30 Apr 2024	35.21	35.81	35.21	35.31	35.31	899,100
29 Apr 2024	35.92	36.05	35.29	35.49	35.49	551,600
26 Apr 2024	36.09	36.25	35.64	35.68	35.68	435,000
25 Apr 2024	35.34	35.97	34.85	35.74	35.74	788,300
24 Apr 2024	36.27	36.37	35.70	36.02	36.02	2,579,100
23 Apr 2024	35.33	36.39	35.33	36.09	36.09	925,100
22 Apr 2024	35.44	35.62	35.13	35.45	35.45	625,700
19 Apr 2024	34.63	35.16	34.63	35.05	35.05	556,200
18 Apr 2024	34.77	34.93	34.39	34.75	34.75	472,200
17 Apr 2024	34.76	34.92	34.26	34.60	34.60	483,800
16 Apr 2024	34.68	34.88	34.42	34.47	34.47	544,300
15 Apr 2024	35.67	35.92	34.56	34.72	34.72	601,500
12 Apr 2024	35.55	35.60	35.10	35.52	35.52	678,100
11 Apr 2024	36.27	36.29	35.60	35.91	35.91	694,800
10 Apr 2024	36.52	36.72	36.08	36.15	36.15	544,400
09 Apr 2024	37.39	37.39	36.73	37.30	37.30	687,600
08 Apr 2024	37.60	37.77	37.09	37.15	37.15	591,400
05 Apr 2024	37.50	37.86	37.33	37.60	37.60	425,500
04 Apr 2024	38.51	38.56	37.45	37.45	37.45	364,700
03 Apr 2024	37.89	38.23	37.67	37.97	37.97	350,700
02 Apr 2024	37.86	38.06	37.27	37.97	37.97	546,300
01 Apr 2024	39.00	39.00	38.32	38.41	38.41	409,800
28 Mar 2024	38.85	39.13	38.65	38.83	38.83	419,000
27 Mar 2024	39.60	39.87	38.39	38.81	38.81	775,900
26 Mar 2024	39.25	39.76	39.15	39.38	39.38	380,800
25 Mar 2024	39.11	39.34	38.90	39.18	39.18	349,500
22 Mar 2024	39.72	39.87	39.03	39.13	39.13	291,000
21 Mar 2024	39.56	40.55	39.44	39.95	39.95	723,700
20 Mar 2024	38.38	39.43	38.34	39.30	39.30	409,100
19 Mar 2024	38.33	38.58	38.05	38.39	38.39	391,100
18 Mar 2024	38.59	38.97	38.35	38.60	38.60	321,600
15 Mar 2024	38.38	38.75	38.35	38.48	38.48	770,400
14 Mar 2024	39.25	39.25	38.40	38.76	38.76	454,100
13 Mar 2024	38.32	39.25	38.30	39.15	39.15	578,800
12 Mar 2024	38.95	38.95	38.15	38.32	38.32	404,800
11 Mar 2024	38.25	38.72	38.08	38.66	38.66	356,800
08 Mar 2024	38.86	39.03	38.36	38.42	38.42	362,700
07 Mar 2024	37.90	38.71	37.83	38.64	38.64	582,000
06 Mar 2024	38.56	38.66	37.39	37.58	37.58	689,800
05 Mar 2024	39.21	39.41	37.87	37.89	37.89	608,400
04 Mar 2024	39.08	39.84	38.88	39.54	39.54	431,400
01 Mar 2024	38.61	39.36	38.22	39.26	39.26	391,300
29 Feb 2024	38.80	38.85	38.42	38.49	38.49	875,800
29 Feb 2024	0.25 Dividend
28 Feb 2024	38.99	38.99	38.48	38.68	38.43	476,300
27 Feb 2024	39.23	39.28	38.62	39.17	38.92	512,300
26 Feb 2024	38.67	38.91	38.30	38.46	38.21	1,262,000
23 Feb 2024	38.80	39.27	38.58	38.68	38.43	553,200
22 Feb 2024	38.62	39.16	38.62	38.80	38.55	821,500
21 Feb 2024	38.94	38.94	37.81	38.04	37.79	667,300
20 Feb 2024	39.76	40.22	39.01	39.20	38.95	729,600
16 Feb 2024	40.70	40.70	39.83	39.98	39.72	757,100
15 Feb 2024	40.65	40.68	40.01	40.55	40.29	533,700
14 Feb 2024	39.51	40.31	39.35	40.25	39.99	504,200
13 Feb 2024	40.00	40.00	38.62	39.08	38.83	992,200
12 Feb 2024	41.77	41.96	40.75	40.78	40.52	627,200
09 Feb 2024	41.24	42.17	41.14	41.86	41.59	528,300
08 Feb 2024	41.03	41.41	40.69	41.10	40.83	755,300
07 Feb 2024	41.73	41.73	40.83	40.91	40.65	778,900
06 Feb 2024	42.00	42.00	40.99	41.33	41.06	831,100
05 Feb 2024	43.03	43.13	41.74	41.89	41.62	1,027,500
02 Feb 2024	45.47	45.47	40.46	43.07	42.79	1,925,900
01 Feb 2024	43.81	44.28	43.56	44.09	43.81	552,200
31 Jan 2024	43.98	44.57	43.52	43.61	43.33	635,800
30 Jan 2024	44.12	44.22	43.74	44.03	43.75	398,900
29 Jan 2024	43.72	44.19	43.34	44.17	43.88	542,300
26 Jan 2024	43.12	43.69	43.08	43.50	43.22	644,400
25 Jan 2024	42.00	43.33	41.70	43.13	42.85	891,700
24 Jan 2024	41.90	42.27	41.61	41.89	41.62	493,200
23 Jan 2024	41.72	41.95	41.11	41.54	41.27	341,300
22 Jan 2024	41.40	41.78	41.19	41.70	41.43	431,200
19 Jan 2024	41.09	41.26	40.60	41.17	40.90	307,900
18 Jan 2024	40.24	41.06	40.21	40.90	40.64	328,200
17 Jan 2024	39.93	39.96	39.07	39.92	39.66	563,100
16 Jan 2024	40.85	40.85	39.99	40.32	40.06	531,400
12 Jan 2024	42.20	42.72	41.53	41.55	41.28	517,400
11 Jan 2024	41.71	42.18	41.24	42.16	41.89	386,200
10 Jan 2024	40.85	41.80	40.79	41.57	41.30	303,300
09 Jan 2024	40.81	41.17	40.67	40.88	40.62	359,000
08 Jan 2024	40.15	41.31	40.14	41.29	41.02	307,500
05 Jan 2024	39.74	40.43	39.68	40.13	39.87	372,000
04 Jan 2024	39.82	40.13	39.64	39.74	39.48	741,700
03 Jan 2024	40.26	40.26	39.78	39.81	39.55	386,300
02 Jan 2024	41.59	41.59	40.53	40.65	40.39	461,000
29 Dec 2023	42.25	42.39	41.96	42.02	41.75	284,700
28 Dec 2023	42.69	42.76	42.26	42.30	42.03	320,000
27 Dec 2023	42.50	42.80	42.33	42.60	42.32	315,100
26 Dec 2023	42.39	42.47	42.24	42.44	42.17	99,300
22 Dec 2023	42.00	42.30	41.77	42.15	41.88	450,400
21 Dec 2023	41.46	42.18	41.46	42.11	41.84	487,800
20 Dec 2023	41.15	41.56	40.74	41.01	40.74	590,000
19 Dec 2023	41.41	41.71	41.16	41.22	40.95	363,800
18 Dec 2023	40.97	41.38	40.97	41.25	40.98	359,300
15 Dec 2023	41.54	41.65	40.89	41.11	40.84	494,900
14 Dec 2023	41.25	41.67	41.21	41.59	41.32	700,700
13 Dec 2023	40.67	41.00	39.97	41.00	40.74	579,100
12 Dec 2023	40.37	40.76	40.25	40.55	40.29	361,400
11 Dec 2023	39.75	40.35	39.67	40.32	40.06	381,900
08 Dec 2023	39.59	40.14	39.59	39.93	39.67	322,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,296.89+4.20(+0.13%)

S&P 5005,018.39-17.30(-0.34%)

Dow37,903.29+87.37(+0.23%)

Nasdaq15,605.48-52.34(-0.33%)

Bitcoin USD58,574.33+795.55(+1.38%)

CMC Crypto 2001,266.20-4.54(-0.36%)

Open Text Corporation (OTEX)

Straits Times Index
3,296.89
+4.20(+0.13%)

S&P 500
5,018.39
-17.30(-0.34%)

Dow
37,903.29
+87.37(+0.23%)

Nasdaq
15,605.48
-52.34(-0.33%)

Bitcoin USD
58,574.33
+795.55(+1.38%)

CMC Crypto 200
1,266.20
-4.54(-0.36%)