Open Text Corporation (OTEX)

25.76
-0.76 (-2.87%)
NASDAQ · Last Trade: Nov 4th, 2:30 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Open Text Corporation (OTEX)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/202626.0126.1225.5225.761,882,46225.76
11/02/202626.5527.0626.4026.521,214,38126.52
10/30/202627.1527.2626.4426.591,779,03326.59
10/29/202626.7327.1126.2827.071,242,19927.07
10/28/202627.0227.5926.8127.131,119,59927.13
10/27/202627.5527.7427.1427.221,025,15727.22
10/26/202627.9928.1227.4927.631,044,30627.63
10/23/202627.7428.3227.5127.951,793,74527.95
10/22/202626.9127.9526.8727.941,916,87127.94
10/21/202626.5027.0526.4126.751,095,25726.75
10/20/202625.9926.7125.9726.501,202,24426.50
10/19/202625.3625.8625.3525.72920,95925.72
10/16/202626.0026.1725.0925.501,879,94725.50
10/15/202624.9525.8424.9525.832,491,90025.83
10/14/202624.8425.2724.6524.971,438,41924.97
10/13/202624.3325.3424.1524.951,854,80924.95
10/12/202623.9924.6423.9324.18960,04024.18
10/09/202623.3323.7323.1123.701,108,63523.70
10/08/202623.1623.4122.7223.241,283,85023.24
10/07/202622.7323.3922.6123.141,287,32323.14
10/06/202622.6122.8722.4122.711,326,93622.71
10/05/202622.1322.5422.0022.501,272,08722.50
10/02/202622.5022.5322.0122.221,364,13422.22
10/01/202622.9523.1521.9222.401,535,28922.40
9/30/202622.4022.6122.2522.42898,84422.42
9/29/202622.0822.3221.8122.31877,52222.31
9/28/202621.9722.4021.5022.22802,44522.22
9/25/202622.6622.7922.4522.51856,16622.51
9/24/202623.1323.2822.5022.66957,76422.66
9/23/202622.8823.2022.7723.08960,40223.08
9/22/202623.4623.5522.5822.991,361,25522.99
9/21/202622.7923.1122.7123.08783,08123.08
9/18/202623.6123.6122.5422.582,688,56922.58
9/17/202623.3723.7023.3523.52772,67223.52
9/16/202623.4423.7023.2523.401,155,29223.40
9/15/202623.5523.9523.4723.68950,64523.68
9/14/202623.5524.0723.1823.951,220,40923.95
9/11/202622.7423.1122.6823.061,301,86423.06
9/10/202622.5222.8222.3222.611,451,99122.61
9/09/202623.3623.3922.5922.611,477,50622.61
9/08/202623.6223.6722.9323.361,327,83823.36
9/04/202624.2824.4123.7223.951,747,05223.95
9/03/202623.8724.8623.8724.851,486,64224.57
9/02/202623.7724.0423.5423.581,052,82923.31
9/01/202624.7924.8423.7723.842,278,55223.57
8/31/202625.0025.0824.6724.93956,39724.65
8/28/202625.0625.5725.0125.101,362,72824.82
8/27/202624.7425.3924.6825.181,920,95924.90
8/26/202624.0524.3823.7524.331,007,94624.06
8/25/202624.4524.6724.1424.36910,68324.09
8/24/202624.6624.8424.3624.581,055,17624.30
8/21/202624.7325.0424.4324.661,282,16724.39
8/20/202624.4424.6624.0224.601,325,66124.32
8/19/202624.2924.8424.2824.511,596,77024.23
8/18/202624.2224.6024.1024.171,285,46123.90
8/17/202624.2424.3823.8423.931,019,94723.66
8/14/202625.0225.0824.2424.541,312,89024.26
8/13/202624.2325.0323.9324.882,072,69124.60
8/12/202623.6323.9523.1123.951,812,87123.68
8/11/202624.5224.6623.8923.982,164,73323.71
8/10/202624.6525.2724.5124.722,254,41324.44
8/07/202625.7325.8624.1124.943,148,72324.66
8/06/202626.2726.8325.1825.664,340,95025.37
8/05/202626.6426.6525.6525.652,335,97425.36
8/04/202625.5526.4425.5526.422,176,69126.12