Singapore markets closed

Open Text Corporation (OTEX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
38.83+0.02 (+0.05%)
At close: 04:00PM EDT
38.81 -0.02 (-0.04%)
After hours: 04:55PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202438.8539.1338.6538.8338.83419,000
27 Mar 202439.6039.8738.3938.8138.81775,900
26 Mar 202439.2539.7639.1539.3839.38380,800
25 Mar 202439.1139.3438.9039.1839.18349,500
22 Mar 202439.7239.8739.0339.1339.13291,000
21 Mar 202439.5640.5539.4439.9539.95723,700
20 Mar 202438.3839.4338.3439.3039.30409,100
19 Mar 202438.3338.5838.0538.3938.39391,100
18 Mar 202438.5938.9738.3538.6038.60321,600
15 Mar 202438.3838.7538.3538.4838.48770,400
14 Mar 202439.2539.2538.4038.7638.76454,100
13 Mar 202438.3239.2538.3039.1539.15578,800
12 Mar 202438.9538.9538.1538.3238.32404,800
11 Mar 202438.2538.7238.0838.6638.66356,800
08 Mar 202438.8639.0338.3638.4238.42362,700
07 Mar 202437.9038.7137.8338.6438.64582,000
06 Mar 202438.5638.6637.3937.5837.58689,800
05 Mar 202439.2139.4137.8737.8937.89608,400
04 Mar 202439.0839.8438.8839.5439.54431,400
01 Mar 202438.6139.3638.2239.2639.26391,300
29 Feb 202438.8038.8538.4238.4938.49875,800
29 Feb 20240.25 Dividend
28 Feb 202438.9938.9938.4838.6838.43476,300
27 Feb 202439.2339.2838.6239.1738.92512,300
26 Feb 202438.6738.9138.3038.4638.211,262,000
23 Feb 202438.8039.2738.5838.6838.43553,200
22 Feb 202438.6239.1638.6238.8038.55821,500
21 Feb 202438.9438.9437.8138.0437.79667,300
20 Feb 202439.7640.2239.0139.2038.95729,600
16 Feb 202440.7040.7039.8339.9839.72757,100
15 Feb 202440.6540.6840.0140.5540.29533,700
14 Feb 202439.5140.3139.3540.2539.99504,200
13 Feb 202440.0040.0038.6239.0838.83992,200
12 Feb 202441.7741.9640.7540.7840.52627,200
09 Feb 202441.2442.1741.1441.8641.59528,300
08 Feb 202441.0341.4140.6941.1040.83755,300
07 Feb 202441.7341.7340.8340.9140.65778,900
06 Feb 202442.0042.0040.9941.3341.06831,100
05 Feb 202443.0343.1341.7441.8941.621,027,500
02 Feb 202445.4745.4740.4643.0742.791,925,900
01 Feb 202443.8144.2843.5644.0943.81552,200
31 Jan 202443.9844.5743.5243.6143.33635,800
30 Jan 202444.1244.2243.7444.0343.75398,900
29 Jan 202443.7244.1943.3444.1743.88542,300
26 Jan 202443.1243.6943.0843.5043.22644,400
25 Jan 202442.0043.3341.7043.1342.85891,700
24 Jan 202441.9042.2741.6141.8941.62493,200
23 Jan 202441.7241.9541.1141.5441.27341,300
22 Jan 202441.4041.7841.1941.7041.43431,200
19 Jan 202441.0941.2640.6041.1740.90307,900
18 Jan 202440.2441.0640.2140.9040.64328,200
17 Jan 202439.9339.9639.0739.9239.66563,100
16 Jan 202440.8540.8539.9940.3240.06531,400
12 Jan 202442.2042.7241.5341.5541.28517,400
11 Jan 202441.7142.1841.2442.1641.89386,200
10 Jan 202440.8541.8040.7941.5741.30303,300
09 Jan 202440.8141.1740.6740.8840.62359,000
08 Jan 202440.1541.3140.1441.2941.02307,500
05 Jan 202439.7440.4339.6840.1339.87372,000
04 Jan 202439.8240.1339.6439.7439.48741,700
03 Jan 202440.2640.2639.7839.8139.55386,300
02 Jan 202441.5941.5940.5340.6540.39461,000
29 Dec 202342.2542.3941.9642.0241.75284,700
28 Dec 202342.6942.7642.2642.3042.03320,000
27 Dec 202342.5042.8042.3342.6042.32315,100
26 Dec 202342.3942.4742.2442.4442.1799,300
22 Dec 202342.0042.3041.7742.1541.88450,400
21 Dec 202341.4642.1841.4642.1141.84487,800
20 Dec 202341.1541.5640.7441.0140.74590,000
19 Dec 202341.4141.7141.1641.2240.95363,800
18 Dec 202340.9741.3840.9741.2540.98359,300
15 Dec 202341.5441.6540.8941.1140.84494,900
14 Dec 202341.2541.6741.2141.5941.32700,700
13 Dec 202340.6741.0039.9741.0040.74579,100
12 Dec 202340.3740.7640.2540.5540.29361,400
11 Dec 202339.7540.3539.6740.3240.06381,900
08 Dec 202339.5940.1439.5939.9339.67322,200
07 Dec 202339.9439.9939.5239.7739.51402,800
06 Dec 202340.4340.5839.7239.7439.48469,200
05 Dec 202339.8840.4139.8540.2139.95633,800
04 Dec 202340.2340.7240.2040.2840.02555,200
01 Dec 202340.1640.7939.6040.7340.47694,700
30 Nov 202340.5040.5639.7440.1439.88936,000
30 Nov 20230.25 Dividend
29 Nov 202340.9941.5640.4640.6740.161,158,900
28 Nov 202339.7740.4039.5540.3439.83588,500
27 Nov 202339.0739.8638.7539.7739.27531,200
24 Nov 202338.7539.2438.6939.1338.64171,000
22 Nov 202338.9739.0238.5538.7238.23648,000
21 Nov 202338.9239.1538.6838.7538.26463,100
20 Nov 202338.8439.2938.4138.9238.43425,900
17 Nov 202338.6938.8638.4738.7438.25286,100
16 Nov 202338.3238.6538.0138.5238.04603,100
15 Nov 202337.5438.5237.3738.4737.99669,000
14 Nov 202337.6537.8837.4237.5737.10588,900
13 Nov 202336.4836.9236.2936.8336.37348,900
10 Nov 202336.0136.6835.6436.6336.17617,000
09 Nov 202336.2836.7636.0136.0235.57530,500
08 Nov 202336.1736.3335.9236.2035.74418,700
07 Nov 202335.6836.3035.4336.1335.68689,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...