Free Trial

Open Text (OTEX) Stock Chart & Stock Price History

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free OTEX Stock Alerts
C$39.88
+0.40 (+1.01%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesInsider Trades

Open Text Stock Price Performance

5 Day
Performance
-2.13%
1 Month
Performance
-17.84%
3 Month
Performance
-25.09%
6 Month
Performance
-27.41%
Year-To-Date
Performance
-28.39%
1 Year
Performance
-29.42%
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 Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

OTEX Stock Chart for Sunday, June, 2, 2024

OTEX Chart by TradingView

Open Text Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024C$39.48C$39.88
+1.01%		C$39.90C$38.831.86 million shsC$10.75 billion
05/30/2024C$40.50C$39.48
-2.52%		C$40.43C$39.45674,699 shsC$10.64 billion
05/29/2024C$40.75C$40.50
-0.61%		C$40.85C$40.211.02 million shsC$10.91 billion
05/28/2024C$40.94C$40.75
-0.46%		C$41.08C$40.53390,622 shsC$10.98 billion
05/27/2024C$41.09C$40.94
-0.37%		C$41.41C$40.81223,059 shsC$11.03 billion
05/24/2024C$41.71C$41.09
-1.49%		C$41.68C$40.97724,102 shsC$11.07 billion
05/23/2024C$42.33C$41.71
-1.46%		C$42.71C$41.581.07 million shsC$11.24 billion
05/22/2024C$42.21C$42.33
+0.28%		C$42.71C$41.761.20 million shsC$11.41 billion
05/21/2024C$41.46C$42.21
+1.81%		C$42.56C$41.83830,973 shsC$11.38 billion
05/20/2024C$41.46C$41.46C$41.83C$41.38485,693 shsC$11.17 billion
05/17/2024C$41.76C$41.46
-0.72%		C$41.83C$41.38483,269 shsC$11.17 billion
05/16/2024C$42.00C$41.76
-0.57%		C$42.05C$41.69637,100 shsC$11.25 billion
05/15/2024C$41.70C$42.00
+0.72%		C$42.18C$41.44550,631 shsC$11.32 billion
05/14/2024C$41.83C$41.70
-0.31%		C$42.34C$41.65499,254 shsC$11.24 billion
05/13/2024C$41.46C$41.83
+0.89%		C$42.25C$41.50850,267 shsC$11.27 billion
05/10/2024C$41.20C$41.46
+0.63%		C$42.28C$41.19695,787 shsC$11.17 billion
05/09/2024C$41.91C$41.20
-1.69%		C$42.70C$40.79868,879 shsC$11.10 billion
05/08/2024C$41.48C$41.91
+1.04%		C$42.25C$41.14666,118 shsC$11.29 billion
05/07/2024C$41.28C$41.48
+0.48%		C$42.41C$41.301.07 million shsC$11.18 billion
05/06/2024C$41.38C$41.28
-0.24%		C$43.49C$40.871.22 million shsC$11.12 billion
05/03/2024C$48.54C$41.38
-14.75%		C$41.84C$38.453.13 million shsC$11.07 billion
05/02/2024C$48.67C$48.54
-0.27%		C$49.10C$48.29439,581 shsC$12.99 billion
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
Who are Nvidia’s New Silent Partners? (Ad)

Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.

I call these Nvidia’s “Silent Partners.”
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
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

Related Companies:
This page (TSE:OTEX) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders