Indicators

Open Text Corporation (NQ: OTEX )

30.04 -0.31 (-1.02%)

Streaming Delayed Price Updated: 1:49 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	26.52	26.76	26.19	26.22	652,343	-0.31(-1.18%)
Feb 27, 2018	26.73	26.82	26.43	26.54	792,730	-0.16(-0.62%)
Feb 26, 2018	26.59	26.75	26.46	26.70	684,092	+0.23(+0.88%)
Feb 23, 2018	25.96	26.48	25.78	26.47	809,810	+0.64(+2.49%)
Feb 22, 2018			25.74	25.83	678,115	-0.10(-0.40%)
Feb 21, 2018	26.24	26.40	25.92	25.93	563,876	-0.21(-0.80%)
Feb 20, 2018	26.17	26.34	25.74	26.14	894,139	-0.10(-0.40%)
Feb 16, 2018		26.25	26.25	26.25	0	-0.18(-0.68%)
Feb 15, 2018		26.52	26.24	26.43	589,473	-0.10(-0.37%)
Feb 14, 2018	25.89	26.67	25.74	26.52	926,138	+0.58(+2.25%)
Feb 13, 2018		25.98	25.65	25.94	828,481	+0.00(+0.00%)
Feb 12, 2018	25.92	26.10	25.75	25.94	937,193	+0.20(+0.78%)
Feb 09, 2018	25.80	25.87	25.03	25.74	973,489	+0.09(+0.35%)
Feb 08, 2018	26.29	26.29	25.65	25.65	1,539,094	-0.53(-2.03%)
Feb 07, 2018	26.51	26.64	26.07	26.18	1,215,302	-0.40(-1.49%)
Feb 06, 2018	26.48	26.81	26.01	26.57	1,979,153	-0.55(-2.01%)
Feb 05, 2018	27.17	27.62	26.76	27.12	2,235,420	-0.16(-0.60%)
Feb 02, 2018	28.45	28.47	27.40	27.28	2,667,685	-1.57(-5.44%)

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.