Free Trial

Open Text (OTEX) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free OTEX Stock Alerts
C$41.76
-0.24 (-0.57%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesInsider Trades

Open Text Stock Price Performance

5 Day
Performance
+0.72%
1 Month
Performance
-12.40%
3 Month
Performance
-22.57%
6 Month
Performance
-21.42%
Year-To-Date
Performance
-25.01%
1 Year
Performance
-23.92%
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 Gold Gate Capital
Urgent Alert: Is the U.S. Implementing a Digital Dollar?
Our exclusive guide, "Exploring the Future of the U.S. Dollar in a Digital World," is your essential resource in navigating this uncertain terrain. Inside, you'll find expert insights, strategies, and actionable steps to shield your wealth from the impending digital dollar storm.
Limited time offer! Claim your guide today and stay ahead of the digital dollar revolution.

OTEX Stock Chart for Friday, May, 17, 2024

OTEX Chart by TradingView

Open Text Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
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

Related Companies:
This page (TSE:OTEX) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Gold Set to EXPLODE!
Gold Safe Exchange
Does this make you sick?
Allegiance Gold
Urgent Alert: Is the U.S. Implementing a Digital Dollar?
Gold Gate Capital
How Biden has already won 2024
Porter & Company
348 million Americans lives to END as we know it?
The Oxford Club
Biden Nomination CANCELED?
The Freeport Society
Urgent: They're Coming for Your Retirement Money Next!
Lear Capital