Indicators

Open Text Corporation (NQ: OTEX )

30.07 UNCHANGED

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 29, 2021	38.76	38.89	37.39	37.54	584,919	-1.30(-3.34%)
Jan 28, 2021	38.67	38.97	38.27	38.84	1,015,726	+0.13(+0.32%)
Jan 27, 2021	38.81	39.10	38.28	38.71	2,398,510	-0.44(-1.11%)
Jan 26, 2021	39.16	39.29	38.69	39.15	360,665	+0.11(+0.28%)
Jan 25, 2021	39.25	39.39	38.55	39.04	354,278	-0.21(-0.53%)
Jan 22, 2021	39.27	39.42	39.06	39.25	217,644	-0.14(-0.36%)
Jan 21, 2021	39.83	39.93	39.27	39.39	759,136	-0.44(-1.09%)
Jan 20, 2021	39.31	39.86	39.31	39.82	425,226	+0.72(+1.84%)
Jan 19, 2021	38.79	39.21	38.73	39.10	473,676	+0.39(+1.00%)
Jan 15, 2021	38.89	39.04	38.37	38.72	513,803	-0.17(-0.43%)
Jan 14, 2021	37.89	39.31	37.79	38.89	693,210	+1.00(+2.63%)
Jan 13, 2021	37.31	38.08	37.13	37.89	986,551	+0.58(+1.55%)
Jan 12, 2021	37.01	37.34	36.61	37.31	514,735	+0.22(+0.59%)
Jan 11, 2021	37.35	37.50	36.93	37.09	345,214	-0.49(-1.29%)
Jan 08, 2021	37.55	37.93	37.39	37.58	630,620	+0.09(+0.25%)
Jan 07, 2021	37.81	37.86	37.28	37.49	736,817	-0.13(-0.36%)
Jan 06, 2021	38.00	38.17	37.55	37.62	1,007,227	-0.68(-1.77%)
Jan 05, 2021	38.01	38.39	38.01	38.30	790,285	+0.22(+0.57%)

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.