Free Trial

Open Text (OTEX) Stock Chart & Stock Price History

→ READ THIS – If You Missed Out On The AI Boom (From Banyan Hill Publishing) (Ad)
Free OTEX Stock Alerts
C$48.67
+0.06 (+0.12%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesInsider Trades

Open Text Stock Price Performance

5 Day
Performance
-0.23%
1 Month
Performance
-5.55%
3 Month
Performance
-16.04%
6 Month
Performance
+2.74%
Year-To-Date
Performance
-12.61%
1 Year
Performance
-5.20%
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 Banyan Hill Publishing
READ THIS – If You Missed Out On The AI Boom
Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”
Click on Adam's shiny forehead for more details.

OTEX Stock Chart for Thursday, May, 2, 2024

OTEX Chart by TradingView

Open Text Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024C$48.61C$48.67
+0.12%		C$49.31C$48.15363,594 shsC$13.03 billion
04/30/2024C$48.50C$48.61
+0.23%		C$49.18C$48.42567,863 shsC$13.01 billion
04/29/2024C$48.78C$48.50
-0.57%		C$49.24C$48.22463,701 shsC$12.98 billion
04/26/2024C$48.85C$48.78
-0.14%		C$49.52C$48.75320,557 shsC$13.06 billion
04/25/2024C$49.33C$48.85
-0.97%		C$49.13C$47.82437,727 shsC$13.07 billion
04/24/2024C$49.28C$49.33
+0.10%		C$49.86C$49.00423,074 shsC$13.20 billion
04/23/2024C$48.61C$49.28
+1.38%		C$49.71C$48.56541,942 shsC$13.19 billion
04/22/2024C$48.18C$48.61
+0.89%		C$48.83C$48.24588,575 shsC$13.01 billion
04/19/2024C$47.88C$48.18
+0.63%		C$48.30C$47.66293,773 shsC$12.89 billion
04/18/2024C$47.67C$47.88
+0.44%		C$48.05C$47.35473,630 shsC$12.81 billion
04/17/2024C$47.66C$47.67
+0.02%		C$48.03C$47.29484,452 shsC$12.76 billion
04/16/2024C$47.86C$47.66
-0.42%		C$48.22C$47.57506,136 shsC$12.76 billion
04/15/2024C$48.92C$47.86
-2.17%		C$48.93C$47.65463,763 shsC$12.81 billion
04/12/2024C$49.13C$48.92
-0.43%		C$49.01C$48.31628,693 shsC$13.09 billion
04/11/2024C$49.48C$49.13
-0.71%		C$49.62C$48.78509,748 shsC$13.15 billion
04/10/2024C$50.61C$49.48
-2.23%		C$50.13C$49.38458,738 shsC$13.24 billion
04/09/2024C$50.40C$50.61
+0.42%		C$50.62C$49.90721,016 shsC$13.55 billion
04/08/2024C$51.10C$50.40
-1.37%		C$51.48C$50.38404,294 shsC$13.49 billion
04/05/2024C$50.76C$51.10
+0.67%		C$51.43C$50.92294,705 shsC$13.68 billion
04/04/2024C$51.39C$50.76
-1.23%		C$51.98C$50.76364,264 shsC$13.59 billion
04/03/2024C$51.53C$51.39
-0.27%		C$51.67C$51.10303,205 shsC$13.75 billion
04/02/2024C$52.12C$51.53
-1.13%		C$51.66C$50.60426,795 shsC$13.79 billion
04/01/2024C$52.56C$52.12
-0.84%		C$52.81C$52.01247,153 shsC$13.95 billion
03/29/2024C$52.56C$52.56C$52.99C$52.31358,946 shsC$14.07 billion
03/28/2024C$52.64C$52.56
-0.15%		C$52.99C$52.31358,946 shsC$14.07 billion
03/27/2024C$53.49C$52.64
-1.59%		C$54.18C$52.13431,218 shsC$14.09 billion
03/26/2024C$53.21C$53.49
+0.53%		C$53.99C$53.10612,037 shsC$14.32 billion
03/25/2024C$53.25C$53.21
-0.08%		C$53.46C$52.85338,398 shsC$14.24 billion
03/22/2024C$54.10C$53.25
-1.57%		C$54.04C$53.08292,029 shsC$14.25 billion
03/21/2024C$52.99C$54.10
+2.09%		C$54.86C$53.38448,760 shsC$14.48 billion
03/20/2024C$52.11C$52.99
+1.69%		C$53.19C$52.05713,909 shsC$14.18 billion
03/19/2024C$52.21C$52.11
-0.19%		C$52.35C$51.75323,149 shsC$13.95 billion
03/18/2024C$52.14C$52.21
+0.13%		C$52.46C$51.92487,457 shsC$13.97 billion
03/15/2024C$52.45C$52.14
-0.59%		C$52.49C$51.863.05 million shsC$13.95 billion
03/14/2024C$52.75C$52.45
-0.57%		C$52.75C$51.99750,006 shsC$14.04 billion
03/13/2024C$51.72C$52.75
+1.99%		C$52.88C$51.62934,528 shsC$14.12 billion
03/12/2024C$52.12C$51.72
-0.77%		C$52.47C$51.52550,749 shsC$13.84 billion
03/11/2024C$51.84C$52.12
+0.54%		C$52.21C$51.42374,995 shsC$13.95 billion
03/08/2024C$51.99C$51.84
-0.29%		C$52.50C$51.67311,921 shsC$13.87 billion
03/07/2024C$50.83C$51.99
+2.28%		C$52.09C$51.00384,283 shsC$13.91 billion
The biggest energy story ever? (Ad)

Discover why I’m calling this one of the biggest developments in the global energy market since the shale revolution… why everything you’ve ever been told about Trump’s environmental record is a lie…

For the full story, click here.
03/06/2024C$51.53C$50.83
-1.36%		C$52.47C$50.55651,795 shsC$13.60 billion
03/05/2024C$53.66C$51.53
-3.97%		C$53.52C$51.34866,276 shsC$13.79 billion
03/04/2024C$53.24C$53.66
+0.79%		C$54.06C$52.73373,926 shsC$14.36 billion
03/01/2024C$52.19C$53.24
+2.01%		C$53.37C$52.00374,211 shsC$14.25 billion
02/29/2024C$52.47C$52.19
-0.53%		C$52.65C$52.111.66 million shsC$13.97 billion
02/28/2024C$52.97C$52.47
-0.94%		C$52.83C$52.22373,295 shsC$14.04 billion
02/27/2024C$51.96C$52.97
+1.94%		C$53.15C$52.20494,859 shsC$14.18 billion
02/26/2024C$52.24C$51.96
-0.54%		C$52.61C$51.76592,797 shsC$13.91 billion
02/23/2024C$52.29C$52.24
-0.10%		C$52.92C$52.11406,056 shsC$13.98 billion
02/22/2024C$51.36C$52.29
+1.81%		C$52.82C$52.14404,517 shsC$13.99 billion
02/21/2024C$53.01C$51.36
-3.11%		C$52.64C$51.05571,483 shsC$13.75 billion
02/20/2024C$53.93C$53.01
-1.71%		C$54.36C$52.79471,602 shsC$14.19 billion
02/19/2024C$53.93C$53.93C$54.65C$53.73535,441 shsC$14.43 billion
02/16/2024C$54.60C$53.93
-1.23%		C$54.65C$53.73497,841 shsC$14.43 billion
02/15/2024C$54.56C$54.60
+0.07%		C$54.95C$53.96631,777 shsC$14.61 billion
02/14/2024C$53.00C$54.56
+2.94%		C$54.59C$53.33597,876 shsC$14.60 billion
02/13/2024C$54.88C$53.00
-3.43%		C$53.90C$52.44816,469 shsC$14.18 billion
02/12/2024C$56.37C$54.88
-2.64%		C$56.32C$54.85349,968 shsC$14.90 billion
02/09/2024C$55.30C$56.37
+1.93%		C$56.75C$55.27383,969 shsC$15.31 billion
02/08/2024C$55.07C$55.30
+0.42%		C$55.77C$54.82511,996 shsC$15.02 billion
02/07/2024C$55.76C$55.07
-1.24%		C$55.95C$54.99532,321 shsC$14.95 billion
02/06/2024C$56.65C$55.76
-1.57%		C$56.78C$55.27685,836 shsC$15.14 billion
02/05/2024C$57.97C$56.65
-2.28%		C$58.22C$56.50610,786 shsC$15.38 billion
02/02/2024C$59.04C$57.97
-1.81%		C$60.00C$54.421.23 million shsC$15.74 billion
02/01/2024C$58.63C$59.04
+0.70%		C$59.27C$58.42530,853 shsC$16.03 billion

Related Companies:
This page (TSE:OTEX) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
😱 This phenomenon is smashing regular market gains
MillPub
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Your bank is lying to you.
MyBankTracker
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society