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 (%)
Feb 26, 2021	37.75	37.96	37.33	37.35	645,774	-0.45(-1.20%)
Feb 25, 2021	38.27	38.52	37.72	37.81	674,645	-0.46(-1.20%)
Feb 24, 2021	37.71	38.36	37.32	38.27	667,653	+0.47(+1.24%)
Feb 23, 2021	37.91	38.06	37.24	37.80	953,878	-0.42(-1.10%)
Feb 22, 2021	38.68	38.79	38.13	38.22	626,410	-0.87(-2.23%)
Feb 19, 2021	39.25	39.33	38.63	39.09	532,417	-0.16(-0.41%)
Feb 18, 2021	39.34	39.57	38.67	39.25	497,318	-0.07(-0.17%)
Feb 17, 2021	39.50	39.50	38.91	39.31	480,082	-0.28(-0.70%)
Feb 16, 2021	40.17	40.29	39.46	39.59	946,075	-0.59(-1.46%)
Feb 12, 2021	40.26	40.26	39.41	40.18	784,665	-0.27(-0.66%)
Feb 11, 2021	41.09	41.20	40.36	40.45	840,099	-0.58(-1.41%)
Feb 10, 2021	41.40	41.49	40.78	41.02	1,357,005	-0.20(-0.49%)
Feb 09, 2021	41.28	41.61	41.07	41.22	1,016,978	-0.06(-0.14%)
Feb 08, 2021	41.08	41.89	41.01	41.28	760,890	+0.44(+1.07%)
Feb 05, 2021	40.63	41.76	40.33	40.85	1,270,547	+0.97(+2.44%)
Feb 04, 2021	39.68	39.95	39.00	39.88	824,883	+0.44(+1.10%)
Feb 03, 2021	39.20	39.52	38.72	39.44	419,826	+0.28(+0.71%)
Feb 02, 2021	38.68	39.22	38.58	39.16	562,100	+0.71(+1.85%)

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.