Indicators

Open Text Corporation (NQ: OTEX )

29.40 -0.14 (-0.47%)

Streaming Delayed Price Updated: 9:46 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	39.86	40.38	39.55	39.77	731,933	+0.16(+0.41%)
May 27, 2021	39.35	39.84	39.26	39.61	714,290	+0.22(+0.56%)
May 26, 2021	39.15	39.58	39.04	39.39	884,442	+0.31(+0.80%)
May 25, 2021	39.16	39.22	38.80	39.08	572,031	+0.21(+0.54%)
May 24, 2021	39.04	39.51	38.74	38.87	318,631	+0.12(+0.31%)
May 21, 2021	39.45	39.45	38.62	38.75	454,638	-0.44(-1.12%)
May 20, 2021	38.88	39.30	38.88	39.19	444,815	+0.47(+1.22%)
May 19, 2021	38.48	38.74	38.21	38.72	503,835	-0.31(-0.80%)
May 18, 2021	38.83	39.40	38.71	39.03	559,082	+0.19(+0.48%)
May 17, 2021	38.91	38.95	38.61	38.84	620,479	-0.25(-0.65%)
May 14, 2021	38.68	39.14	38.43	39.10	409,672	+0.78(+2.03%)
May 13, 2021	38.81	38.99	38.26	38.32	795,620	-0.29(-0.75%)
May 12, 2021	38.74	39.07	38.47	38.61	678,045	-0.41(-1.04%)
May 11, 2021	39.16	39.51	38.85	39.01	1,006,984	-0.74(-1.85%)
May 10, 2021	41.39	42.14	39.71	39.75	1,126,692	-0.84(-2.06%)
May 07, 2021	39.66	40.63	39.31	40.59	923,296	+1.20(+3.05%)
May 06, 2021	39.60	39.69	38.89	39.38	859,275	-0.12(-0.30%)
May 05, 2021	40.21	40.23	39.50	39.50	581,456	-0.57(-1.42%)
May 04, 2021	40.05	40.12	39.75	40.07	647,550	-0.10(-0.25%)

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.