Free Trial

Open Text (OTEX) Stock Chart & Stock Price History

→ Missed NVDA? Buy this AI stock NOW (From Chaikin Analytics) (Ad)
Free OTEX Stock Alerts
$29.85
-0.22 (-0.73%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Open Text Stock Price Performance

5 Day
Performance
-1.29%
1 Month
Performance
-16.03%
3 Month
Performance
-22.54%
6 Month
Performance
-25.73%
Year-To-Date
Performance
-28.70%
1 Year
Performance
-28.14%
Receive OTEX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Open Text and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as 4,744%. Now, if you’re like everybody else, you want to know what Nvidia’s doing next … and who they’re going to partner with …
Find out details on these three critical Nvidia partners immediately.

OTEX Stock Chart for Tuesday, May, 28, 2024

OTEX Chart by TradingView

Open Text Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$30.07$30.07$30.44$29.99423,300 shs$8.21 billion
05/24/2024$30.35$30.07
-0.92%		$30.44$29.99423,381 shs$8.21 billion
05/23/2024$30.94$30.35
-1.91%		$31.27$30.28405,684 shs$8.28 billion
05/22/2024$30.93$30.94
+0.03%		$31.26$30.56437,715 shs$8.44 billion
05/21/2024$31.13$30.93
-0.64%		$31.17$30.74772,643 shs$8.44 billion
05/20/2024$30.48$31.13
+2.13%		$31.24$30.41437,032 shs$8.49 billion
05/17/2024$30.68$30.48
-0.65%		$30.75$30.41510,538 shs$8.32 billion
05/16/2024$30.87$30.68
-0.62%		$30.87$30.56408,283 shs$8.37 billion
05/15/2024$30.55$30.87
+1.05%		$30.97$30.38553,526 shs$8.42 billion
05/14/2024$30.61$30.55
-0.20%		$31.03$30.51474,458 shs$8.34 billion
05/13/2024$30.35$30.61
+0.86%		$30.89$30.35836,351 shs$8.35 billion
05/10/2024$30.13$30.35
+0.73%		$30.93$30.21810,179 shs$8.28 billion
05/09/2024$30.53$30.13
-1.31%		$31.18$29.83978,175 shs$8.22 billion
05/08/2024$30.25$30.53
+0.93%		$30.77$29.98982,967 shs$8.33 billion
05/07/2024$30.22$30.25
+0.10%		$30.93$30.191.41 million shs$8.25 billion
05/06/2024$30.25$30.22
-0.10%		$31.83$29.931.48 million shs$8.25 billion
05/03/2024$35.47$30.25
-14.72%		$30.58$28.213.71 million shs$8.25 billion
05/02/2024$35.35$35.47
+0.34%		$35.85$35.18795,907 shs$9.68 billion
05/01/2024$35.31$35.35
+0.11%		$35.97$34.99644,114 shs$9.63 billion
04/30/2024$35.49$35.31
-0.51%		$35.81$35.21899,140 shs$9.62 billion
04/29/2024$35.68$35.49
-0.53%		$36.05$35.29551,644 shs$9.67 billion
04/26/2024$35.74$35.68
-0.17%		$36.22$35.65434,966 shs$9.72 billion
04/25/2024$36.02$35.74
-0.78%		$35.97$34.85761,844 shs$9.74 billion
04/24/2024$36.09$36.02
-0.19%		$36.36$35.702.58 million shs$9.82 billion
04/23/2024$35.45$36.09
+1.81%		$36.39$35.33924,748 shs$9.84 billion
04/22/2024$35.05$35.45
+1.14%		$35.62$35.13620,710 shs$9.66 billion
04/19/2024$34.75$35.05
+0.86%		$35.16$34.63556,184 shs$9.55 billion
04/18/2024$34.60$34.75
+0.43%		$34.93$34.39468,446 shs$9.47 billion
04/17/2024$34.47$34.60
+0.38%		$34.92$34.26483,790 shs$9.43 billion
04/16/2024$34.72$34.47
-0.72%		$34.88$34.42544,322 shs$9.40 billion
04/15/2024$35.52$34.72
-2.25%		$35.78$34.56601,489 shs$9.46 billion
04/12/2024$35.91$35.52
-1.09%		$35.60$35.11636,802 shs$9.68 billion
04/11/2024$36.15$35.91
-0.66%		$36.29$35.60694,747 shs$9.79 billion
04/10/2024$37.30$36.15
-3.08%		$36.72$36.08504,279 shs$9.85 billion
04/09/2024$37.15$37.30
+0.40%		$37.39$36.73633,726 shs$10.17 billion
04/08/2024$37.60$37.15
-1.20%		$37.77$37.09545,384 shs$10.13 billion
04/05/2024$37.45$37.60
+0.40%		$37.86$37.33425,543 shs$10.25 billion
04/04/2024$37.97$37.45
-1.37%		$38.56$37.45364,683 shs$10.21 billion
04/03/2024$37.97$37.97$38.23$37.70350,686 shs$10.35 billion
04/02/2024$38.41$37.97
-1.15%		$38.06$37.27545,394 shs$10.35 billion
Missed NVDA? Buy this AI stock NOW (Ad)

After Nvidia's record-breaking earnings surge, Wall Street is now selling the stock at the fastest pace in seven months. So if you currently own NVIDIA (NVDA)... Or were thinking of buying it in the weeks ahead... I urge you to review my recent interview with 50-year Wall Street legend Marc Chaikin.

You can watch it here.
04/01/2024$38.83$38.41
-1.08%		$39.00$38.32409,761 shs$10.47 billion
03/29/2024$38.83$38.83$39.13$38.65419,007 shs$10.58 billion
03/28/2024$38.81$38.83
+0.05%		$39.13$38.65418,062 shs$10.58 billion
03/27/2024$39.38$38.81
-1.45%		$39.87$38.39775,860 shs$10.58 billion
03/26/2024$39.18$39.38
+0.51%		$39.76$39.15380,796 shs$10.73 billion
03/25/2024$39.13$39.18
+0.13%		$39.34$38.90324,384 shs$10.68 billion
03/22/2024$39.95$39.13
-2.05%		$39.86$39.03291,006 shs$10.67 billion
03/21/2024$39.30$39.95
+1.65%		$40.54$39.44723,697 shs$10.89 billion
03/20/2024$38.39$39.30
+2.37%		$39.42$38.38409,118 shs$10.71 billion
03/19/2024$38.60$38.39
-0.54%		$38.58$38.05386,641 shs$10.46 billion
03/18/2024$38.48$38.60
+0.31%		$38.80$38.35321,646 shs$10.52 billion
03/15/2024$38.76$38.48
-0.72%		$38.75$38.36657,310 shs$10.49 billion
03/14/2024$39.15$38.76
-1.00%		$39.25$38.40454,052 shs$10.55 billion
03/13/2024$38.32$39.15
+2.17%		$39.25$38.30546,822 shs$10.65 billion
03/12/2024$38.66$38.32
-0.88%		$38.95$38.15404,791 shs$10.43 billion
03/11/2024$38.42$38.66
+0.62%		$38.69$38.08356,833 shs$10.52 billion
03/08/2024$38.64$38.42
-0.57%		$39.03$38.36341,124 shs$10.45 billion
03/07/2024$37.58$38.64
+2.82%		$38.71$37.83555,866 shs$10.51 billion
03/06/2024$37.89$37.58
-0.82%		$38.62$37.39689,758 shs$10.22 billion
03/05/2024$39.54$37.89
-4.17%		$39.38$37.87608,363 shs$10.31 billion
03/04/2024$39.26$39.54
+0.71%		$39.83$38.88431,442 shs$10.76 billion
03/01/2024$38.49$39.26
+2.00%		$39.35$38.22391,304 shs$10.68 billion
02/29/2024$38.68$38.49
-0.49%		$38.85$38.42875,754 shs$10.47 billion
02/28/2024$39.17$38.68
-1.25%		$38.99$38.49476,274 shs$10.52 billion
02/27/2024$38.46$39.17
+1.85%		$39.28$38.62512,375 shs$10.66 billion

Related Companies:
This page (NASDAQ:OTEX) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon’s New Device is About to Shock the World
InvestorPlace
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes