Indicators

Open Text Corporation (NQ: OTEX )

30.07 -0.28 (-0.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	24.54	24.74	24.48	24.70	505,454	+0.14(+0.59%)
Jan 30, 2017	25.07	25.20	24.48	24.56	592,225	-0.52(-2.07%)
Jan 27, 2017	25.15	25.15	24.88	25.07	741,633	+0.01(+0.03%)
Jan 26, 2017	24.87	25.12	24.70	25.07	704,229	+0.37(+1.49%)
Jan 25, 2017	24.14	25.28	23.90	24.70	866,447	+0.90(+3.80%)
Jan 24, 2017	23.19	23.91	23.12	23.80	887,642	+0.87(+3.80%)
Jan 23, 2017	22.90	23.01	22.69	22.92	766,208	+0.08(+0.33%)
Jan 20, 2017	22.59	22.92	22.59	22.85	532,818	+0.31(+1.38%)
Jan 19, 2017	22.84	22.88	22.50	22.54	591,550	-0.28(-1.23%)
Jan 18, 2017	23.19	23.20	22.81	22.82	388,515	-0.36(-1.57%)
Jan 17, 2017	23.15	23.36	23.07	23.18	442,674	+0.05(+0.22%)
Jan 13, 2017		23.13	23.13	23.13	0	+0.01(+0.05%)
Jan 12, 2017	22.98	23.24	22.76	23.12	394,087	+0.12(+0.53%)
Jan 11, 2017	22.62	23.08	22.62	23.00	503,978	+0.26(+1.14%)
Jan 10, 2017	22.44	22.90	22.42	22.74	521,621	+0.32(+1.41%)
Jan 09, 2017	22.56	22.59	22.41	22.42	280,780	-0.13(-0.59%)
Jan 06, 2017	22.66	22.67	22.48	22.56	328,032	-0.09(-0.40%)
Jan 05, 2017	22.53	22.76	22.49	22.65	505,046	+0.11(+0.48%)
Jan 04, 2017	22.33	22.57	22.21	22.54	960,826	+0.37(+1.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.