Stockscreener 앱 받기
24.59
3.62%
0.86
시간 외 거래:
24.59
Open Text Corp 주식 (OTEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $24.70 | $23.88 | $0.82 | 1,968,321.0 | +3.62% |
| 2026-02-12 | $24.41 | $23.59 | $0.82 | 2,714,310.0 | -2.18% |
| 2026-02-11 | $25.98 | $23.57 | $2.41 | 4,269,205.0 | -6.91% |
| 2026-02-10 | $26.78 | $25.80 | $0.985 | 3,536,335.0 | +2.80% |
| 2026-02-09 | $25.55 | $24.25 | $1.30 | 3,775,006.0 | +1.12% |
| 2026-02-06 | $25.10 | $23.68 | $1.42 | 4,549,784.0 | +10.00% |
| 2026-02-05 | $24.11 | $22.66 | $1.45 | 4,215,111.0 | -3.06% |
| 2026-02-04 | $23.62 | $22.44 | $1.18 | 7,063,529.0 | +1.38% |
| 2026-02-03 | $24.30 | $22.74 | $1.57 | 4,210,159.0 | -6.30% |
| 2026-02-02 | $25.68 | $24.66 | $1.02 | 2,235,242.0 | -3.06% |
| 2026-01-30 | $26.36 | $25.45 | $0.905 | 2,478,899.0 | -3.22% |
| 2026-01-29 | $27.09 | $25.70 | $1.39 | 2,707,491.0 | -3.65% |
| 2026-01-28 | $28.86 | $27.35 | $1.50 | 1,681,939.0 | -3.73% |
| 2026-01-27 | $29.00 | $28.36 | $0.64 | 1,447,879.0 | -1.90% |
| 2026-01-26 | $29.17 | $28.41 | $0.76 | 1,326,697.0 | +0.49% |
| 2026-01-23 | $29.10 | $28.68 | $0.42 | 1,529,286.0 | -0.35% |
| 2026-01-22 | $29.30 | $28.75 | $0.55 | 1,108,617.0 | +1.14% |
| 2026-01-21 | $28.97 | $28.43 | $0.54 | 1,640,452.0 | -0.61% |
| 2026-01-20 | $29.76 | $28.75 | $1.01 | 2,695,035.0 | -4.64% |
| 2026-01-16 | $31.08 | $29.90 | $1.18 | 1,752,461.0 | -2.39% |
| 2026-01-15 | $32.28 | $30.83 | $1.45 | 1,515,396.0 | -3.31% |
Open Text Corp 주식 (OTEX) 연도별 가격 이력
이 심층 분석에서는 Open Text Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OTEX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Open Text Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Open Text Corp 주식 (OTEX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $26.78 | $22.44 | $4.34 | 40,505,323.0 | -3.68% |
| 2026-01 | $33.69 | $25.45 | $8.23 | 27,165,356.0 | -21.64% |
Open Text Corp 주식 (OTEX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $34.10 | $32.99 | $1.11 | 20,444,995.0 | -1.90% |
| 2025-11 | $39.15 | $32.33 | $6.82 | 21,740,869.0 | -12.28% |
| 2025-10 | $39.90 | $36.87 | $3.03 | 22,993,700.0 | +2.59% |
| 2025-09 | $39.04 | $32.22 | $6.82 | 36,745,184.0 | +13.03% |
| 2025-08 | $33.37 | $27.99 | $5.38 | 33,825,253.0 | +12.37% |
| 2025-07 | $30.81 | $27.79 | $3.02 | 21,965,274.0 | +0.79% |
| 2025-06 | $29.23 | $27.39 | $1.84 | 36,398,729.0 | +3.14% |
| 2025-05 | $28.60 | $25.71 | $2.89 | 27,950,022.0 | +4.46% |
| 2025-04 | $27.35 | $22.79 | $4.56 | 25,418,760.0 | +7.28% |
| 2025-03 | $27.36 | $24.61 | $2.75 | 31,555,813.0 | -2.17% |
| 2025-02 | $31.75 | $25.58 | $6.17 | 16,856,799.0 | -12.30% |
| 2025-01 | $30.31 | $26.84 | $3.47 | 11,042,984.0 | +3.95% |
Open Text Corp 주식 (OTEX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.98 | $27.05 | $4.93 | 13,430,823.0 | -6.61% |
| 2024-11 | $30.75 | $27.89 | $2.86 | 16,382,239.0 | +1.43% |
| 2024-10 | $34.20 | $29.82 | $4.38 | 8,302,087.0 | -9.86% |
| 2024-09 | $33.71 | $31.01 | $2.70 | 10,742,392.0 | +4.59% |
| 2024-08 | $32.97 | $27.50 | $5.47 | 15,478,888.0 | +0.92% |
| 2024-07 | $31.95 | $29.75 | $2.20 | 12,472,955.0 | +4.96% |
| 2024-06 | $30.15 | $27.54 | $2.61 | 14,463,275.0 | +2.70% |
| 2024-05 | $35.97 | $28.19 | $7.78 | 19,355,404.0 | -17.16% |
| 2024-04 | $39.00 | $34.26 | $4.74 | 14,474,609.0 | -9.07% |
| 2024-03 | $40.55 | $37.39 | $3.16 | 9,677,891.0 | +0.88% |
| 2024-02 | $45.47 | $37.81 | $7.66 | 15,709,765.0 | -11.74% |
| 2024-01 | $44.57 | $39.07 | $5.50 | 9,907,815.0 | +3.78% |
3.86%
자본화:
|
볼륨(24시간):