Indicators

Open Text Corporation (NQ: OTEX )

35.23 -0.26 (-0.73%)

Streaming Delayed Price Updated: 11:43 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	30.82	31.13	30.71	31.11	718,825	+0.40(+1.30%)
Jan 30, 2023	31.10	31.35	30.70	30.71	557,180	-0.78(-2.47%)
Jan 27, 2023	31.46	31.82	31.40	31.49	475,867	-0.03(-0.09%)
Jan 26, 2023	31.00	31.53	30.91	31.52	588,177	+0.89(+2.91%)
Jan 25, 2023	30.41	30.80	30.17	30.63	925,037	-0.19(-0.63%)
Jan 24, 2023	31.28	31.44	30.80	30.82	381,870	-0.61(-1.95%)
Jan 23, 2023	30.68	31.46	30.57	31.44	649,071	+0.77(+2.51%)
Jan 20, 2023	30.37	30.72	30.17	30.67	507,762	+0.47(+1.57%)
Jan 19, 2023	29.83	30.36	29.76	30.19	648,571	+0.23(+0.77%)
Jan 18, 2023	30.53	30.77	29.95	29.96	529,697	-0.46(-1.52%)
Jan 17, 2023	30.33	30.78	30.24	30.42	805,060	+0.19(+0.61%)
Jan 13, 2023	29.65	30.36	29.54	30.24	815,872	+0.28(+0.93%)
Jan 12, 2023	29.45	30.01	29.18	29.96	580,229	+0.59(+2.02%)
Jan 11, 2023	28.75	29.39	28.75	29.37	499,250	+0.68(+2.36%)
Jan 10, 2023	28.31	28.80	28.19	28.69	663,713	+0.09(+0.32%)
Jan 09, 2023	28.48	29.01	28.45	28.60	855,662	+0.34(+1.21%)
Jan 06, 2023	27.99	28.49	27.26	28.25	531,853	+0.37(+1.33%)
Jan 05, 2023	28.50	28.55	27.84	27.88	919,331	-0.96(-3.31%)
Jan 04, 2023	28.24	28.96	28.24	28.84	970,698	+0.95(+3.39%)

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.