Open Text Corporation - Price History
Monthly price history for OTEX (Open Text Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $37.97 | $37.97 |
| March 2024 | $38.83 | $38.83 |
| February 2024 | $38.49 | $38.49 |
| January 2024 | $43.33 | $43.61 |
| December 2023 | $41.75 | $42.02 |
| November 2023 | $39.88 | $40.14 |
| October 2023 | $32.98 | $33.40 |
| September 2023 | $34.66 | $35.10 |
| August 2023 | $39.75 | $40.26 |
| July 2023 | $42.14 | $42.95 |
| June 2023 | $40.77 | $41.55 |
| May 2023 | $40.60 | $41.62 |
| April 2023 | $36.96 | $37.89 |
| March 2023 | $37.61 | $38.55 |
| February 2023 | $33.30 | $34.38 |
| January 2023 | $32.50 | $33.55 |
| December 2022 | $28.71 | $29.64 |
| November 2022 | $28.22 | $29.38 |
| October 2022 | $27.81 | $28.95 |
| September 2022 | $25.40 | $26.44 |
| August 2022 | $30 | $31.48 |
| July 2022 | $38.98 | $40.90 |
| June 2022 | $36.07 | $37.84 |
| May 2022 | $38.87 | $41.01 |
| April 2022 | $37.96 | $40.05 |
| March 2022 | $40.19 | $42.40 |
| February 2022 | $41.02 | $43.50 |
| January 2022 | $45.14 | $47.86 |
| December 2021 | $44.78 | $47.48 |
| November 2021 | $44.50 | $47.41 |
| October 2021 | $47.26 | $50.35 |
| September 2021 | $45.75 | $48.74 |
| August 2021 | $51.26 | $54.83 |
| July 2021 | $48.53 | $51.91 |
| June 2021 | $47.49 | $50.80 |
| May 2021 | $43.74 | $46.98 |
| April 2021 | $43.85 | $47.10 |
| March 2021 | $44.41 | $47.71 |
| February 2021 | $41.31 | $44.57 |
| January 2021 | $41.51 | $44.79 |
| December 2020 | $42.13 | $45.46 |
| November 2020 | $40.75 | $44.17 |
| October 2020 | $33.89 | $36.73 |
| September 2020 | $38.97 | $42.24 |
| August 2020 | $41.71 | $45.38 |
| July 2020 | $41.39 | $45.03 |
| June 2020 | $39.05 | $42.48 |
| May 2020 | $38.18 | $41.54 |
| April 2020 | $34.74 | $37.95 |
| March 2020 | $31.96 | $34.92 |
| February 2020 | $38.37 | $41.92 |
| January 2020 | $41.01 | $44.99 |
| December 2019 | $40.18 | $44.07 |
| November 2019 | $39.73 | $43.58 |
| October 2019 | $36.56 | $40.26 |
| September 2019 | $37.06 | $40.81 |
| August 2019 | $35.50 | $39.09 |
| July 2019 | $38.53 | $42.63 |
| June 2019 | $37.24 | $41.20 |
| May 2019 | $35.90 | $39.72 |
| April 2019 | $34.60 | $38.45 |
| March 2019 | $34.58 | $38.43 |
| February 2019 | $34.13 | $37.92 |
| January 2019 | $31.95 | $35.64 |
| December 2018 | $29.22 | $32.60 |
| November 2018 | $30.76 | $34.31 |
| October 2018 | $30.16 | $33.80 |
| September 2018 | $33.95 | $38.04 |
| August 2018 | $35.03 | $39.25 |
| July 2018 | $33.07 | $37.20 |
| June 2018 | $31.28 | $35.19 |
| May 2018 | $30.87 | $34.87 |
| April 2018 | $31.28 | $35.33 |
| March 2018 | $30.81 | $34.80 |
| February 2018 | $30.94 | $35.08 |
| January 2018 | $30.20 | $34.25 |
| December 2017 | $31.46 | $35.67 |
| November 2017 | $28.76 | $32.61 |
| October 2017 | $30.72 | $34.98 |
| September 2017 | $28.36 | $32.29 |
| August 2017 | $28.32 | $32.24 |
| July 2017 | $29.30 | $33.50 |
| June 2017 | $27.59 | $31.54 |
| May 2017 | $28.54 | $32.63 |
| April 2017 | $30.21 | $34.68 |
| March 2017 | $29.63 | $34.01 |
| February 2017 | $28.63 | $32.98 |
| January 2017 | $29.75 | $34.27 |
| December 2016 | $26.83 | $61.81 |
| November 2016 | $27.59 | $63.56 |
| October 2016 | $26.85 | $62.08 |
| September 2016 | $28.05 | $64.86 |
| August 2016 | $27.17 | $62.82 |
| July 2016 | $26.25 | $60.93 |
| June 2016 | $25.49 | $59.16 |
| May 2016 | $25.28 | $58.68 |
| April 2016 | $24 | $55.92 |
| March 2016 | $22.23 | $51.80 |
| February 2016 | $21.26 | $49.74 |
| January 2016 | $20.88 | $48.86 |
| December 2015 | $20.48 | $47.93 |
| November 2015 | $20.71 | $48.45 |
| October 2015 | $19.58 | $46.40 |
| September 2015 | $18.88 | $44.75 |
| August 2015 | $19.12 | $45.32 |
| July 2015 | $19.12 | $45.51 |
| June 2015 | $17.02 | $40.53 |
| May 2015 | $17.83 | $42.44 |
| April 2015 | $21.15 | $50.58 |
| March 2015 | $22.11 | $52.89 |
| February 2015 | $24.34 | $58.22 |
| January 2015 | $23.62 | $56.67 |
| December 2014 | $24.29 | $58.26 |
| November 2014 | $24.64 | $59.12 |
| October 2014 | $22.91 | $55.12 |
| September 2014 | $23.04 | $55.42 |
| August 2014 | $23.37 | $56.23 |
| July 2014 | $23.06 | $55.65 |
| June 2014 | $19.87 | $47.94 |
| May 2014 | $19.31 | $46.59 |
| April 2014 | $20.37 | $49.34 |
| March 2014 | $19.70 | $47.71 |
| February 2014 | $21.04 | $50.97 |
| January 2014 | $20.36 | $98.90 |
| December 2013 | $18.93 | $91.96 |
| November 2013 | $17.64 | $85.69 |
| October 2013 | $15.04 | $73.34 |
| September 2013 | $15.31 | $74.65 |
| August 2013 | $14.09 | $68.70 |
| July 2013 | $14.40 | $70.53 |
| June 2013 | $13.98 | $68.47 |
| May 2013 | $13.88 | $67.96 |
| April 2013 | $13.30 | $65.39 |
| March 2013 | $12 | $59.02 |
| February 2013 | $11.18 | $54.96 |
| January 2013 | $11.86 | $58.35 |
| December 2012 | $11.36 | $55.89 |
| November 2012 | $11.67 | $57.41 |
| October 2012 | $10.97 | $53.95 |
| September 2012 | $11.21 | $55.14 |
| August 2012 | $10.94 | $53.80 |
| July 2012 | $9.15 | $45 |
| June 2012 | $10.15 | $49.90 |
| May 2012 | $9.83 | $48.35 |
| April 2012 | $11.38 | $55.99 |
| March 2012 | $12.44 | $61.16 |
| February 2012 | $12.43 | $61.12 |
| January 2012 | $10.31 | $50.69 |
| December 2011 | $10.40 | $51.14 |
| November 2011 | $11.59 | $57.02 |
| October 2011 | $12.41 | $61.02 |
| September 2011 | $10.60 | $52.12 |
| August 2011 | $12 | $59 |
| July 2011 | $13.74 | $67.56 |
| June 2011 | $13.02 | $64.02 |
| May 2011 | $13.27 | $65.25 |
| April 2011 | $12.44 | $61.20 |
| March 2011 | $12.67 | $62.32 |
| February 2011 | $11.98 | $58.92 |
| January 2011 | $10.04 | $49.39 |
| December 2010 | $9.37 | $46.06 |
| November 2010 | $8.66 | $42.59 |
| October 2010 | $8.99 | $44.23 |
| September 2010 | $9.56 | $47.04 |
| August 2010 | $8.95 | $44 |
| July 2010 | $8.03 | $39.50 |
| June 2010 | $7.63 | $37.54 |
| May 2010 | $8.66 | $42.60 |
| April 2010 | $8.57 | $42.14 |
| March 2010 | $9.65 | $47.47 |
| February 2010 | $9.89 | $48.64 |
| January 2010 | $8.02 | $39.42 |
| December 2009 | $8.26 | $40.65 |
| November 2009 | $7.74 | $38.07 |
| October 2009 | $7.53 | $37.04 |
| September 2009 | $7.59 | $37.33 |
| August 2009 | $7.15 | $35.17 |
| July 2009 | $7.67 | $37.74 |
| June 2009 | $7.40 | $36.42 |
| May 2009 | $7.16 | $35.23 |
| April 2009 | $6.68 | $32.83 |
| March 2009 | $7 | $34.44 |
| February 2009 | $6.43 | $31.61 |
| January 2009 | $7.12 | $35.03 |
| December 2008 | $6.13 | $30.13 |
| November 2008 | $5.41 | $26.61 |
| October 2008 | $5.28 | $25.95 |
| September 2008 | $7.03 | $34.58 |
| August 2008 | $7.13 | $35.07 |
| July 2008 | $6.33 | $31.11 |
| June 2008 | $6.53 | $32.10 |
| May 2008 | $7.30 | $35.91 |
| April 2008 | $7.57 | $37.22 |
| March 2008 | $6.37 | $31.31 |
| February 2008 | $6.55 | $32.20 |
| January 2008 | $6.28 | $30.88 |
| December 2007 | $6.40 | $31.45 |
| November 2007 | $6.69 | $32.88 |
| October 2007 | $6.34 | $31.20 |
| September 2007 | $5.28 | $25.97 |
| August 2007 | $5.06 | $24.87 |
| July 2007 | $3.82 | $18.78 |
| June 2007 | $4.42 | $21.76 |
| May 2007 | $4.66 | $22.90 |
| April 2007 | $4.68 | $23.02 |
| March 2007 | $4.46 | $21.96 |
| February 2007 | $4.44 | $21.85 |
| January 2007 | $3.82 | $18.78 |
| December 2006 | $4.13 | $20.30 |
| November 2006 | $3.85 | $18.93 |
| October 2006 | $3.68 | $18.08 |
| September 2006 | $3.64 | $17.90 |
| August 2006 | $3.32 | $16.33 |
| July 2006 | $2.77 | $13.61 |
| June 2006 | $2.94 | $14.44 |
| May 2006 | $2.85 | $14.02 |
| April 2006 | $3.66 | $17.99 |
| March 2006 | $3.34 | $16.43 |
| February 2006 | $3.56 | $17.50 |
| January 2006 | $3.37 | $16.57 |
| December 2005 | $2.87 | $14.11 |
| November 2005 | $3.04 | $14.95 |
| October 2005 | $2.78 | $13.69 |
| September 2005 | $2.84 | $13.98 |
| August 2005 | $2.37 | $11.64 |
| July 2005 | $2.44 | $12.01 |
| June 2005 | $2.88 | $14.16 |
| May 2005 | $3.27 | $16.07 |
| April 2005 | $3.02 | $14.84 |
| March 2005 | $3.67 | $18.05 |
| February 2005 | $3.93 | $19.34 |
| January 2005 | $3.98 | $19.60 |
| December 2004 | $4.08 | $20.05 |
| November 2004 | $3.78 | $18.60 |
| October 2004 | $3.42 | $16.80 |
| September 2004 | $3.51 | $17.26 |
| August 2004 | $4.39 | $21.57 |
| July 2004 | $5.15 | $25.34 |
| June 2004 | $6.49 | $31.90 |
| May 2004 | $5.74 | $28.24 |
| April 2004 | $5.52 | $27.17 |
| March 2004 | $6.06 | $29.80 |
| February 2004 | $6.04 | $29.73 |
| January 2004 | $5.18 | $25.48 |
| December 2003 | $3.90 | $19.17 |
| November 2003 | $3.80 | $18.70 |
| October 2003 | $4.02 | $19.76 |
| September 2003 | $3.47 | $34.11 |
| August 2003 | $3.77 | $37.12 |
| July 2003 | $2.61 | $25.67 |
| June 2003 | $2.88 | $28.30 |
| May 2003 | $3.20 | $31.48 |
| April 2003 | $2.92 | $28.70 |
| March 2003 | $2.83 | $27.83 |
| February 2003 | $2.86 | $28.14 |
| January 2003 | $2.74 | $27 |
| December 2002 | $2.33 | $22.95 |
| November 2002 | $2.75 | $27.01 |
| October 2002 | $2.46 | $24.17 |
| September 2002 | $1.98 | $19.51 |
| August 2002 | $2.29 | $22.50 |
| July 2002 | $1.89 | $18.59 |
| June 2002 | $1.99 | $19.61 |
| May 2002 | $2.19 | $21.50 |
| April 2002 | $2.18 | $21.48 |
| March 2002 | $2.55 | $25.05 |
| February 2002 | $2.57 | $25.26 |
| January 2002 | $2.66 | $26.21 |
| December 2001 | $3 | $29.56 |
| November 2001 | $2.87 | $28.20 |
| October 2001 | $2.62 | $25.81 |
| September 2001 | $2.19 | $21.52 |
| August 2001 | $2.42 | $23.81 |
| July 2001 | $2.53 | $24.90 |
| June 2001 | $2.39 | $23.47 |
| May 2001 | $2.44 | $23.98 |
| April 2001 | $2.51 | $24.73 |
| March 2001 | $1.99 | $19.55 |
| February 2001 | $3.02 | $29.73 |
| January 2001 | $3.27 | $32.19 |
| December 2000 | $2.14 | $21.06 |
| November 2000 | $1.69 | $16.62 |
| October 2000 | $2.49 | $24.50 |
| September 2000 | $1.97 | $19.38 |
| August 2000 | $2.56 | $25.19 |
| July 2000 | $1.96 | $19.25 |
| June 2000 | $2.19 | $21.50 |
| May 2000 | $1.93 | $19 |
| April 2000 | $2.53 | $24.88 |
| March 2000 | $3.02 | $29.69 |
| February 2000 | $4.85 | $47.69 |
| January 2000 | $2.07 | $20.38 |
| December 1999 | $1.83 | $18 |
| November 1999 | $1.54 | $15.12 |
| October 1999 | $1.21 | $11.88 |
| September 1999 | $2.01 | $19.75 |
| August 1999 | $2.56 | $25.19 |
| July 1999 | $2.82 | $27.69 |
| June 1999 | $3.05 | $30 |
| May 1999 | $3.08 | $30.25 |
| April 1999 | $4.05 | $39.88 |
| March 1999 | $3.20 | $31.50 |
| February 1999 | $2.31 | $22.75 |
| January 1999 | $2.31 | $22.75 |
| December 1998 | $2.47 | $24.31 |
| November 1998 | $1.86 | $18.31 |
| October 1998 | $1.40 | $13.75 |
| September 1998 | $1.37 | $13.44 |
| August 1998 | $1.12 | $11 |
| July 1998 | $1.58 | $15.50 |
| June 1998 | $1.52 | $15 |
| May 1998 | $1.79 | $17.62 |
| April 1998 | $2.14 | $21 |
| March 1998 | $1.84 | $18.12 |
| February 1998 | $1.70 | $16.69 |
| January 1998 | $1.21 | $11.88 |
| December 1997 | $1.36 | $13.38 |
| November 1997 | $0.97 | $9.50 |
| October 1997 | $1.12 | $11 |
| September 1997 | $1.42 | $14 |
| August 1997 | $1.11 | $10.88 |
| July 1997 | $1.03 | $10.12 |
| June 1997 | $0.95 | $9.38 |
| May 1997 | $0.81 | $8 |
| April 1997 | $0.76 | $7.50 |
| March 1997 | $0.74 | $7.25 |
| February 1997 | $0.92 | $9 |
| January 1997 | $0.85 | $8.38 |
| December 1996 | $0.70 | $6.88 |
| November 1996 | $0.66 | $6.50 |
| October 1996 | $0.70 | $6.88 |
| September 1996 | $0.61 | $6 |
| August 1996 | $0.65 | $6.38 |
| July 1996 | $0.71 | $7 |
| June 1996 | $1.06 | $10.38 |
| May 1996 | $1.11 | $10.88 |
| April 1996 | $1.46 | $14.38 |
| March 1996 | $1.44 | $14.12 |
| February 1996 | $1.26 | $12.38 |
| January 1996 | $1.69 | $16.62 |
OTEX
List: Contenders
Price: $36.02
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.77%
Payout Ratio: 208.33%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 0.48 USD
P/E Ratio: 87.21
Exchange: NMS
Sector: Technology
Industry: Software - Application
Volume: 441300
Ebitda: 282.1 millionMarket Capitalization: 9.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 10.41%
DGR5: 9.73%