Indicators

Open Text Corporation (NQ: OTEX )

29.85 -0.22 (-0.73%)

Streaming Delayed Price Updated: 2:55 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	35.48	35.50	35.15	35.19	190,366	-0.27(-0.75%)
Nov 27, 2019	35.69	35.74	35.40	35.45	262,202	-0.07(-0.19%)
Nov 26, 2019	35.14	35.58	35.06	35.52	650,057	+0.48(+1.37%)
Nov 25, 2019	34.42	35.10	34.42	35.04	580,858	+0.62(+1.79%)
Nov 22, 2019	34.63	34.63	34.29	34.42	418,251	-0.10(-0.28%)
Nov 21, 2019	34.50	34.60	34.32	34.52	442,990	-0.04(-0.13%)
Nov 20, 2019	34.86	34.94	34.27	34.56	465,133	-0.28(-0.81%)
Nov 19, 2019	34.88	35.03	34.79	34.85	372,399	+0.04(+0.11%)
Nov 18, 2019	34.56	34.84	34.56	34.81	388,221	+0.04(+0.12%)
Nov 15, 2019	34.71	34.83	34.68	34.77	345,251	+0.06(+0.16%)
Nov 14, 2019	34.72	34.89	34.65	34.71	466,454	-0.11(-0.32%)
Nov 13, 2019	34.12	34.85	34.03	34.82	755,524	+0.70(+2.06%)
Nov 12, 2019	34.62	34.62	33.90	34.12	1,100,715	+0.09(+0.26%)
Nov 11, 2019	33.27	34.50	32.83	34.03	1,465,132	+0.78(+2.36%)
Nov 08, 2019	32.86	33.26	32.82	33.25	608,127	+0.31(+0.95%)
Nov 07, 2019	32.80	33.20	32.80	32.94	531,354	+0.18(+0.54%)
Nov 06, 2019	32.70	32.85	32.66	32.76	562,343	-0.02(-0.07%)
Nov 05, 2019	32.96	33.14	32.73	32.78	949,596	-0.17(-0.51%)
Nov 04, 2019	32.96	33.14	32.84	32.95	706,085	+0.05(+0.15%)

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.