Open Text (OTEX) Stock Chart & Stock Price History → Kiss of death from Joe Biden (From Porter & Company) (Ad) Free OTEX Stock Alerts $29.25 +0.65 (+2.27%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Open Text Stock Price Performance5 Day Performance-2.01%1 Month Performance-17.54%3 Month Performance-25.50%6 Month Performance-28.19%Year-To-Date Performance-30.39%1 Year Performance-30.52% 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 Wealthpin ProTrump’s Gift Could Unleash $51 Billion in New WealthIn January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.You just have to make this simple move before July 30, 2024. OTEX Stock Chart for Sunday, June, 2, 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 Capitalization05/31/2024$28.84$29.25+1.42%$29.28$28.48951,050 shs$7.98 billion05/30/2024$29.54$28.84-2.37%$29.54$28.83662,063 shs$7.87 billion05/29/2024$29.85$29.54-1.04%$29.81$29.37669,533 shs$8.06 billion05/28/2024$30.07$29.85-0.73%$30.14$29.70470,507 shs$8.15 billion05/27/2024$30.07$30.07$30.44$29.99423,300 shs$8.21 billion05/24/2024$30.35$30.07-0.92%$30.44$29.99423,381 shs$8.21 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. 05/23/2024$30.94$30.35-1.91%$31.27$30.28405,684 shs$8.28 billion05/22/2024$30.93$30.94+0.03%$31.26$30.56437,715 shs$8.44 billion05/21/2024$31.13$30.93-0.64%$31.17$30.74772,643 shs$8.44 billion05/20/2024$30.48$31.13+2.13%$31.24$30.41437,032 shs$8.49 billion05/17/2024$30.68$30.48-0.65%$30.75$30.41510,538 shs$8.32 billion05/16/2024$30.87$30.68-0.62%$30.87$30.56408,283 shs$8.37 billion05/15/2024$30.55$30.87+1.05%$30.97$30.38553,526 shs$8.42 billion05/14/2024$30.61$30.55-0.20%$31.03$30.51474,458 shs$8.34 billion05/13/2024$30.35$30.61+0.86%$30.89$30.35836,351 shs$8.35 billion05/10/2024$30.13$30.35+0.73%$30.93$30.21810,179 shs$8.28 billion05/09/2024$30.53$30.13-1.31%$31.18$29.83978,175 shs$8.22 billion05/08/2024$30.25$30.53+0.93%$30.77$29.98982,967 shs$8.33 billion05/07/2024$30.22$30.25+0.10%$30.93$30.191.41 million shs$8.25 billion05/06/2024$30.25$30.22-0.10%$31.83$29.931.48 million shs$8.25 billion05/03/2024$35.47$30.25-14.72%$30.58$28.213.71 million shs$8.25 billion05/02/2024$35.35$35.47+0.34%$35.85$35.18795,907 shs$9.68 billion05/01/2024$35.31$35.35+0.11%$35.97$34.99644,114 shs$9.63 billion04/30/2024$35.49$35.31-0.51%$35.81$35.21899,140 shs$9.62 billion04/29/2024$35.68$35.49-0.53%$36.05$35.29551,644 shs$9.67 billion04/26/2024$35.74$35.68-0.17%$36.22$35.65434,966 shs$9.72 billion04/25/2024$36.02$35.74-0.78%$35.97$34.85761,844 shs$9.74 billion04/24/2024$36.09$36.02-0.19%$36.36$35.702.58 million shs$9.82 billion04/23/2024$35.45$36.09+1.81%$36.39$35.33924,748 shs$9.84 billion04/22/2024$35.05$35.45+1.14%$35.62$35.13620,710 shs$9.66 billion04/19/2024$34.75$35.05+0.86%$35.16$34.63556,184 shs$9.55 billion04/18/2024$34.60$34.75+0.43%$34.93$34.39468,446 shs$9.47 billion04/17/2024$34.47$34.60+0.38%$34.92$34.26483,790 shs$9.43 billion04/16/2024$34.72$34.47-0.72%$34.88$34.42544,322 shs$9.40 billion04/15/2024$35.52$34.72-2.25%$35.78$34.56601,489 shs$9.46 billion04/12/2024$35.91$35.52-1.09%$35.60$35.11636,802 shs$9.68 billion04/11/2024$36.15$35.91-0.66%$36.29$35.60694,747 shs$9.79 billion04/10/2024$37.30$36.15-3.08%$36.72$36.08504,279 shs$9.85 billion04/09/2024$37.15$37.30+0.40%$37.39$36.73633,726 shs$10.17 billion04/08/2024$37.60$37.15-1.20%$37.77$37.09545,384 shs$10.13 billionAre You Positioned For The New Energy Goldrush? (Ad)Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it.04/05/2024$37.45$37.60+0.40%$37.86$37.33425,543 shs$10.25 billion04/04/2024$37.97$37.45-1.37%$38.56$37.45364,683 shs$10.21 billion04/03/2024$37.97$37.97$38.23$37.70350,686 shs$10.35 billion04/02/2024$38.41$37.97-1.15%$38.06$37.27545,394 shs$10.35 billion04/01/2024$38.83$38.41-1.08%$39.00$38.32409,761 shs$10.47 billion03/29/2024$38.83$38.83$39.13$38.65419,007 shs$10.58 billion03/28/2024$38.81$38.83+0.05%$39.13$38.65418,062 shs$10.58 billion03/27/2024$39.38$38.81-1.45%$39.87$38.39775,860 shs$10.58 billion03/26/2024$39.18$39.38+0.51%$39.76$39.15380,796 shs$10.73 billion03/25/2024$39.13$39.18+0.13%$39.34$38.90324,384 shs$10.68 billion03/22/2024$39.95$39.13-2.05%$39.86$39.03291,006 shs$10.67 billion03/21/2024$39.30$39.95+1.65%$40.54$39.44723,697 shs$10.89 billion03/20/2024$38.39$39.30+2.37%$39.42$38.38409,118 shs$10.71 billion03/19/2024$38.60$38.39-0.54%$38.58$38.05386,641 shs$10.46 billion03/18/2024$38.48$38.60+0.31%$38.80$38.35321,646 shs$10.52 billion03/15/2024$38.76$38.48-0.72%$38.75$38.36657,310 shs$10.49 billion03/14/2024$39.15$38.76-1.00%$39.25$38.40454,052 shs$10.55 billion03/13/2024$38.32$39.15+2.17%$39.25$38.30546,822 shs$10.65 billion03/12/2024$38.66$38.32-0.88%$38.95$38.15404,791 shs$10.43 billion03/11/2024$38.42$38.66+0.62%$38.69$38.08356,833 shs$10.52 billion03/08/2024$38.64$38.42-0.57%$39.03$38.36341,124 shs$10.45 billion03/07/2024$37.58$38.64+2.82%$38.71$37.83555,866 shs$10.51 billion03/06/2024$37.89$37.58-0.82%$38.62$37.39689,758 shs$10.22 billion03/05/2024$39.54$37.89-4.17%$39.38$37.87608,363 shs$10.31 billion03/04/2024$39.26$39.54+0.71%$39.83$38.88431,442 shs$10.76 billion03/01/2024$38.49$39.26+2.00%$39.35$38.22391,304 shs$10.68 billion Related Companies: SPS Commerce Stock Price Chart Pegasystems Stock Price Chart Samsara Stock Price Chart Leidos Stock Price Chart GoDaddy Stock Price Chart Jack Henry & Associates Stock Price Chart Parsons Stock Price Chart CACI International Stock Price Chart Light & Wonder Stock Price Chart Science Applications International 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 (NASDAQ:OTEX) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersBiden Nomination CANCELED?The Freeport SocietyTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressBuy this small stock before coming AI Tidal WaveChaikin AnalyticsWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders 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.