Open Text (OTEX) Stock Chart & Stock Price History → Does this make you sick? (From Allegiance Gold) (Ad) Free OTEX Stock Alerts C$41.46 -0.30 (-0.72%) (As of 05/17/2024 08:55 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesInsider TradesStock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesInsider Trades Open Text Stock Price Performance5 Day Performance-1.29%1 Month Performance-13.95%3 Month Performance-21.79%6 Month Performance-22.40%Year-To-Date Performance-25.55%1 Year Performance-26.20% 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 Email Address Ad Awesomely, LLCAutomatic Income (from home)Everyone’s talking about this new income hack that could generate triple digit returns on your money. But here’s the best part…Watch this short video OTEX Stock Chart for Monday, May, 20, 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 Capitalization05/17/2024C$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 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. 05/09/2024C$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 billion04/12/2024C$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 billionHow this is some devastating news (Ad)Check out this report real quick… It’s full proof that most people barely have enough money to cover the monthly expenditures… Let alone save for retirement or plan the next vacation. At the risk of sounding political… If you’re waiting for the Fed, or the government or some financial advisor to come to change things for the better… You might be waiting for a long long time. But what if…? What if there was a way to completely turn the tables?But I can promise that you’ll see all the details for yourself here.03/22/2024C$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 billion03/07/2024C$50.83C$51.99+2.28%C$52.09C$51.00384,283 shsC$13.91 billion03/06/2024C$51.53C$50.83-1.36%C$52.47C$50.55651,795 shsC$13.60 billion03/05/2024C$53.66C$51.53-3.97%C$53.52C$51.34866,276 shsC$13.79 billion03/04/2024C$53.24C$53.66+0.79%C$54.06C$52.73373,926 shsC$14.36 billion03/01/2024C$52.19C$53.24+2.01%C$53.37C$52.00374,211 shsC$14.25 billion02/29/2024C$52.47C$52.19-0.53%C$52.65C$52.111.66 million shsC$13.97 billion02/28/2024C$52.97C$52.47-0.94%C$52.83C$52.22373,295 shsC$14.04 billion02/27/2024C$51.96C$52.97+1.94%C$53.15C$52.20494,859 shsC$14.18 billion02/26/2024C$52.24C$51.96-0.54%C$52.61C$51.76592,797 shsC$13.91 billion02/23/2024C$52.29C$52.24-0.10%C$52.92C$52.11406,056 shsC$13.98 billion02/22/2024C$51.36C$52.29+1.81%C$52.82C$52.14404,517 shsC$13.99 billion02/21/2024C$53.01C$51.36-3.11%C$52.64C$51.05571,483 shsC$13.75 billion02/20/2024C$53.93C$53.01-1.71%C$54.36C$52.79471,602 shsC$14.19 billion02/19/2024C$53.93C$53.93C$54.65C$53.73535,441 shsC$14.43 billion Related Companies: The Descartes Systems Group Stock Price Chart Kinaxis Stock Price Chart Celestica Stock Price Chart Nuvei Stock Price Chart CGI Stock Price Chart Lightspeed Commerce Stock Price Chart Enghouse Systems Stock Price Chart Docebo Stock Price Chart Dye & Durham Stock Price Chart Computer Modelling Group 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 5/20/2024 by MarketBeat.com Staff From Our PartnersUrgent Nvidia WarningAltimetryThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaShocking: One AI startup's revenue could surge 4,735%Manward Press"The Biggest Drug Ever" Is ComingBehind the MarketsCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingElon’s New Device is About to Shock the WorldInvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersMost important medical advance in 100 yearsThe Oxford Club 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. 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.