Skip to main content

Open Text Corporation (NQ: OTEX )

31.82 +0.04 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 39.57 40.13 39.36 39.92 566,151 +0.16(+0.41%)
May 30, 2023 40.30 40.46 39.59 39.75 413,277 -0.23(-0.58%)
May 26, 2023 39.14 40.17 39.14 39.98 285,419 +0.86(+2.21%)
May 25, 2023 38.83 39.59 38.62 39.12 400,695 +0.52(+1.34%)
May 24, 2023 38.70 38.76 38.23 38.60 617,072 -0.45(-1.15%)
May 23, 2023 39.99 40.24 39.00 39.05 398,204 -1.21(-3.00%)
May 22, 2023 39.91 40.40 39.88 40.26 263,585 +0.37(+0.94%)
May 19, 2023 39.85 40.17 39.72 39.89 318,482 +0.05(+0.12%)
May 18, 2023 39.19 39.86 39.04 39.84 430,628 +0.64(+1.64%)
May 17, 2023 39.25 39.25 38.78 39.20 500,339 +0.12(+0.29%)
May 16, 2023 38.90 39.25 38.58 39.08 352,379 +0.00(+0.00%)
May 15, 2023 38.57 39.11 38.54 39.08 334,508 +0.55(+1.42%)
May 12, 2023 38.81 38.81 38.27 38.54 506,388 -0.07(-0.19%)
May 11, 2023 39.65 39.70 38.50 38.61 804,671 -1.17(-2.93%)
May 10, 2023 40.26 40.26 39.35 39.77 710,977 -0.19(-0.48%)
May 09, 2023 39.63 40.05 39.44 39.96 611,226 +0.23(+0.58%)
May 08, 2023 39.74 40.34 39.25 39.73 1,154,243 +0.02(+0.05%)
May 05, 2023 37.29 40.62 37.02 39.72 2,016,719 +4.65(+13.27%)
May 04, 2023 36.04 36.04 35.02 35.06 639,409 -0.98(-2.71%)
May 03, 2023 36.13 36.42 35.92 36.04 434,260 -0.09(-0.24%)
May 02, 2023 36.23 36.23 35.64 36.13 444,640 -0.11(-0.29%)
May 01, 2023 36.28 36.44 36.08 36.23 363,036 -0.11(-0.29%)
Apr 28, 2023 36.17 36.42 36.00 36.34 420,306 +0.03(+0.08%)
Apr 27, 2023 35.74 36.33 35.73 36.31 335,400 +0.62(+1.75%)
Apr 26, 2023 35.82 36.00 35.43 35.69 475,111 +0.08(+0.22%)
Apr 25, 2023 36.08 36.08 35.58 35.61 545,697 -0.49(-1.35%)
Apr 24, 2023 36.25 36.38 35.76 36.10 410,316 -0.15(-0.42%)
Apr 21, 2023 36.64 36.64 36.15 36.25 382,999 -0.41(-1.12%)
Apr 20, 2023 36.47 37.13 36.42 36.67 563,589 +0.03(+0.08%)
Apr 19, 2023 36.86 36.97 36.59 36.64 547,536 -0.53(-1.42%)
Apr 18, 2023 37.66 37.74 37.07 37.16 468,077 -0.23(-0.62%)
Apr 17, 2023 37.86 37.86 37.24 37.39 456,654 -0.26(-0.69%)
Apr 14, 2023 37.85 38.12 37.29 37.65 611,414 -0.40(-1.06%)
Apr 13, 2023 37.40 38.08 37.31 38.06 443,916 +0.87(+2.35%)
Apr 12, 2023 37.39 37.77 37.04 37.18 557,859 +0.07(+0.18%)
Apr 11, 2023 36.73 37.33 36.73 37.12 628,484 +0.35(+0.97%)
Apr 10, 2023 36.33 36.76 35.98 36.76 493,654 +0.10(+0.26%)
Apr 06, 2023 36.35 36.73 36.21 36.67 333,822 +0.14(+0.39%)
Apr 05, 2023 36.85 36.96 36.29 36.52 507,326 -0.33(-0.88%)
Apr 04, 2023 36.85 37.13 36.67 36.85 636,995 +0.00(+0.00%)
Apr 03, 2023 36.83 37.11 36.61 36.85 578,157 -0.12(-0.34%)
Mar 31, 2023 36.61 37.02 36.44 36.97 490,768 +0.57(+1.55%)
Mar 30, 2023 36.34 36.53 36.06 36.41 463,935 +0.33(+0.90%)
Mar 29, 2023 36.38 36.50 35.85 36.08 895,700 -0.06(-0.16%)
Mar 28, 2023 35.64 36.15 35.64 36.14 788,965 +0.31(+0.86%)
Mar 27, 2023 35.42 35.83 35.26 35.83 807,336 +0.35(+1.00%)
Mar 24, 2023 35.50 35.61 35.11 35.48 795,630 -0.24(-0.67%)
Mar 23, 2023 35.76 36.16 35.42 35.72 842,552 +0.19(+0.54%)
Mar 22, 2023 36.74 36.74 35.51 35.52 853,262 -1.18(-3.21%)
Mar 21, 2023 36.33 36.72 36.14 36.70 692,063 +0.59(+1.62%)
Mar 20, 2023 35.18 36.35 35.04 36.12 1,236,149 +0.94(+2.67%)
Mar 17, 2023 34.91 35.43 34.83 35.18 1,580,000 +0.08(+0.22%)
Mar 16, 2023 33.78 35.36 33.73 35.10 829,814 +1.07(+3.16%)
Mar 15, 2023 34.47 34.47 33.50 34.03 842,263 -0.85(-2.45%)
Mar 14, 2023 34.56 34.91 34.12 34.88 894,276 +0.73(+2.13%)
Mar 13, 2023 32.67 34.65 32.63 34.15 1,583,143 +1.17(+3.55%)
Mar 10, 2023 33.73 33.99 32.89 32.98 1,196,438 -0.84(-2.50%)
Mar 09, 2023 33.61 34.56 33.61 33.83 1,200,025 +0.24(+0.71%)
Mar 08, 2023 33.27 33.73 33.19 33.59 738,013 +0.27(+0.81%)
Mar 07, 2023 33.80 33.85 33.27 33.32 557,288 -0.50(-1.47%)
Mar 06, 2023 34.09 34.32 33.75 33.82 616,515 -0.02(-0.06%)
Mar 03, 2023 32.93 33.99 32.93 33.84 539,550 +0.97(+2.95%)
Mar 02, 2023 32.52 32.98 32.38 32.87 539,013 +0.26(+0.80%)
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.