Open Text (OTEX) Stock Chart & Stock Price History → RSVP: Charles Payne’s Cash Flow Workshop (From Unstoppable Prosperity) (Ad) Free OTEX Stock Alerts C$38.11 -0.39 (-1.01%) (As of 06/7/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesInsider TradesStock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesInsider Trades Open Text Stock Price Performance5 Day Performance+0.16%1 Month Performance-7.50%3 Month Performance-26.49%6 Month Performance-29.76%Year-To-Date Performance-31.57%1 Year Performance-32.19% 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 Email Address Ad Unstoppable ProsperityRSVP: Charles Payne’s Cash Flow WorkshopDid you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? It's true.Click here to register for free. OTEX Stock Chart for Sunday, June, 9, 2024 OTEX Chart by TradingView Open Text Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024C$38.50C$38.11-1.01%C$38.64C$37.96800,902 shsC$10.27 billion06/06/2024C$38.46C$38.50+0.10%C$39.00C$38.28596,120 shsC$10.38 billion06/05/2024C$38.05C$38.46+1.08%C$38.67C$38.311.08 million shsC$10.36 billion06/04/2024C$39.42C$38.05-3.48%C$39.41C$37.921.04 million shsC$10.25 billion06/03/2024C$39.88C$39.42-1.15%C$40.19C$39.321.49 million shsC$10.62 billion05/31/2024C$39.48C$39.88+1.01%C$39.90C$38.831.86 million shsC$10.75 billion Get the Latest News and Ratings for OTEX and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Open Text and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024C$40.50C$39.48-2.52%C$40.43C$39.45674,699 shsC$10.64 billion05/29/2024C$40.75C$40.50-0.61%C$40.85C$40.211.02 million shsC$10.91 billion05/28/2024C$40.94C$40.75-0.46%C$41.08C$40.53390,622 shsC$10.98 billion05/27/2024C$41.09C$40.94-0.37%C$41.41C$40.81223,059 shsC$11.03 billion05/24/2024C$41.71C$41.09-1.49%C$41.68C$40.97724,102 shsC$11.07 billion05/23/2024C$42.33C$41.71-1.46%C$42.71C$41.581.07 million shsC$11.24 billion05/22/2024C$42.21C$42.33+0.28%C$42.71C$41.761.20 million shsC$11.41 billion05/21/2024C$41.46C$42.21+1.81%C$42.56C$41.83830,973 shsC$11.38 billion05/20/2024C$41.46C$41.46C$41.83C$41.38485,693 shsC$11.17 billion05/17/2024C$41.76C$41.46-0.72%C$41.83C$41.38483,269 shsC$11.17 billion05/16/2024C$42.00C$41.76-0.57%C$42.05C$41.69637,100 shsC$11.25 billion05/15/2024C$41.70C$42.00+0.72%C$42.18C$41.44550,631 shsC$11.32 billion05/14/2024C$41.83C$41.70-0.31%C$42.34C$41.65499,254 shsC$11.24 billion05/13/2024C$41.46C$41.83+0.89%C$42.25C$41.50850,267 shsC$11.27 billion05/10/2024C$41.20C$41.46+0.63%C$42.28C$41.19695,787 shsC$11.17 billion05/09/2024C$41.91C$41.20-1.69%C$42.70C$40.79868,879 shsC$11.10 billion05/08/2024C$41.48C$41.91+1.04%C$42.25C$41.14666,118 shsC$11.29 billion05/07/2024C$41.28C$41.48+0.48%C$42.41C$41.301.07 million shsC$11.18 billion05/06/2024C$41.38C$41.28-0.24%C$43.49C$40.871.22 million shsC$11.12 billion05/03/2024C$48.54C$41.38-14.75%C$41.84C$38.453.13 million shsC$11.07 billion05/02/2024C$48.67C$48.54-0.27%C$49.10C$48.29439,581 shsC$12.99 billion05/01/2024C$48.61C$48.67+0.12%C$49.31C$48.15363,594 shsC$13.03 billion04/30/2024C$48.50C$48.61+0.23%C$49.18C$48.42567,863 shsC$13.01 billion04/29/2024C$48.78C$48.50-0.57%C$49.24C$48.22463,701 shsC$12.98 billion04/26/2024C$48.85C$48.78-0.14%C$49.52C$48.75320,557 shsC$13.06 billion04/25/2024C$49.33C$48.85-0.97%C$49.13C$47.82437,727 shsC$13.07 billion04/24/2024C$49.28C$49.33+0.10%C$49.86C$49.00423,074 shsC$13.20 billion04/23/2024C$48.61C$49.28+1.38%C$49.71C$48.56541,942 shsC$13.19 billion04/22/2024C$48.18C$48.61+0.89%C$48.83C$48.24588,575 shsC$13.01 billion04/19/2024C$47.88C$48.18+0.63%C$48.30C$47.66293,773 shsC$12.89 billion04/18/2024C$47.67C$47.88+0.44%C$48.05C$47.35473,630 shsC$12.81 billion04/17/2024C$47.66C$47.67+0.02%C$48.03C$47.29484,452 shsC$12.76 billion04/16/2024C$47.86C$47.66-0.42%C$48.22C$47.57506,136 shsC$12.76 billion04/15/2024C$48.92C$47.86-2.17%C$48.93C$47.65463,763 shsC$12.81 billionRSVP: Charles Payne’s Cash Flow Workshop (Ad)Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? It's true.Click here to register for free.04/12/2024C$49.13C$48.92-0.43%C$49.01C$48.31628,693 shsC$13.09 billion04/11/2024C$49.48C$49.13-0.71%C$49.62C$48.78509,748 shsC$13.15 billion04/10/2024C$50.61C$49.48-2.23%C$50.13C$49.38458,738 shsC$13.24 billion04/09/2024C$50.40C$50.61+0.42%C$50.62C$49.90721,016 shsC$13.55 billion04/08/2024C$51.10C$50.40-1.37%C$51.48C$50.38404,294 shsC$13.49 billion04/05/2024C$50.76C$51.10+0.67%C$51.43C$50.92294,705 shsC$13.68 billion04/04/2024C$51.39C$50.76-1.23%C$51.98C$50.76364,264 shsC$13.59 billion04/03/2024C$51.53C$51.39-0.27%C$51.67C$51.10303,205 shsC$13.75 billion04/02/2024C$52.12C$51.53-1.13%C$51.66C$50.60426,795 shsC$13.79 billion04/01/2024C$52.56C$52.12-0.84%C$52.81C$52.01247,153 shsC$13.95 billion03/29/2024C$52.56C$52.56C$52.99C$52.31358,946 shsC$14.07 billion03/28/2024C$52.64C$52.56-0.15%C$52.99C$52.31358,946 shsC$14.07 billion03/27/2024C$53.49C$52.64-1.59%C$54.18C$52.13431,218 shsC$14.09 billion03/26/2024C$53.21C$53.49+0.53%C$53.99C$53.10612,037 shsC$14.32 billion03/25/2024C$53.25C$53.21-0.08%C$53.46C$52.85338,398 shsC$14.24 billion03/22/2024C$54.10C$53.25-1.57%C$54.04C$53.08292,029 shsC$14.25 billion03/21/2024C$52.99C$54.10+2.09%C$54.86C$53.38448,760 shsC$14.48 billion03/20/2024C$52.11C$52.99+1.69%C$53.19C$52.05713,909 shsC$14.18 billion03/19/2024C$52.21C$52.11-0.19%C$52.35C$51.75323,149 shsC$13.95 billion03/18/2024C$52.14C$52.21+0.13%C$52.46C$51.92487,457 shsC$13.97 billion03/15/2024C$52.45C$52.14-0.59%C$52.49C$51.863.05 million shsC$13.95 billion03/14/2024C$52.75C$52.45-0.57%C$52.75C$51.99750,006 shsC$14.04 billion03/13/2024C$51.72C$52.75+1.99%C$52.88C$51.62934,528 shsC$14.12 billion03/12/2024C$52.12C$51.72-0.77%C$52.47C$51.52550,749 shsC$13.84 billion03/11/2024C$51.84C$52.12+0.54%C$52.21C$51.42374,995 shsC$13.95 billion03/08/2024C$51.99C$51.84-0.29%C$52.50C$51.67311,921 shsC$13.87 billion Related Companies: The Descartes Systems Group Stock Price Chart Kinaxis Stock Price Chart Lightspeed Commerce Stock Price Chart Enghouse Systems Stock Price Chart Docebo Stock Price Chart Computer Modelling Group Stock Price Chart Dye & Durham Stock Price Chart Tecsys Stock Price Chart Sylogist Stock Price Chart Brompton Energy Split Stock Price Chart Receive OTEX Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Open Text and its competitors with MarketBeat's FREE daily newsletter. This page (TSE:OTEX) was last updated on 6/9/2024 by MarketBeat.com Staff From Our PartnersCollapse of the Petrodollar The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...Colonial Metals | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredExposed: 3 CENT Crypto to Explode June 24th?Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...True Market Insiders | SponsoredRSVP: Charles Payne’s Cash Flow WorkshopDid you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...Unstoppable Prosperity | SponsoredMajor Elon Musk Crypto Leak RevealedReports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...Crypto 101 Media | Sponsored"The Biggest Drug Ever" Is ComingUBS bank predicts it will become "The Biggest Drug Ever." The Wall Street Journal believes it will be "Phar...Behind the Markets | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Open Text Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share Open Text With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.