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 28, 2022	37.62	38.18	37.61	37.92	987,137	-0.11(-0.30%)
Feb 25, 2022	37.57	38.11	37.16	38.03	910,317	+0.57(+1.51%)
Feb 24, 2022	35.75	37.56	35.71	37.47	1,104,880	+0.66(+1.80%)
Feb 23, 2022	37.50	37.90	36.76	36.81	646,210	-0.24(-0.66%)
Feb 22, 2022	37.20	37.48	36.83	37.05	699,772	-0.22(-0.58%)
Feb 18, 2022				37.27	0	-0.42(-1.11%)
Feb 17, 2022	38.23	38.26	37.68	37.69	416,981	-0.85(-2.19%)
Feb 16, 2022	38.47	38.72	38.10	38.53	387,278	-0.21(-0.54%)
Feb 15, 2022	38.80	39.01	38.38	38.74	517,128	+0.21(+0.54%)
Feb 14, 2022	38.59	38.76	38.17	38.53	746,583	-0.03(-0.07%)
Feb 11, 2022	39.30	39.64	38.38	38.56	556,471	-0.78(-1.99%)
Feb 10, 2022	39.56	40.29	39.24	39.34	773,216	-0.78(-1.93%)
Feb 09, 2022	39.17	40.25	39.12	40.12	1,070,660	+1.27(+3.28%)
Feb 08, 2022	37.93	38.97	37.81	38.84	1,136,375	+0.71(+1.85%)
Feb 07, 2022	38.69	38.88	38.04	38.14	1,191,960	-0.61(-1.57%)
Feb 04, 2022	39.56	39.99	38.41	38.75	1,748,667	-1.80(-4.43%)
Feb 03, 2022	41.09		40.48	40.54	1,633,379	-1.12(-2.70%)
Feb 02, 2022	41.84	42.24	41.44	41.67	956,152	-0.11(-0.27%)

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.