Indicators

Open Text Corporation (NQ: OTEX )

30.25 -5.22 (-14.72%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	14.48	14.50	14.38	14.45	2,632,982	-0.03(-0.21%)
May 28, 2015	14.41	14.58	14.38	14.48	1,443,950	+0.03(+0.24%)
May 27, 2015	14.53	14.59	14.37	14.45	1,667,496	+0.04(+0.31%)
May 26, 2015	14.48	14.48	14.24	14.41	1,529,538	-0.10(-0.67%)
May 22, 2015	14.32	14.50	14.50	14.50	2,756,077	+0.20(+1.39%)
May 21, 2015	15.37	15.37	14.05	14.30	6,631,582	-2.21(-13.37%)
May 20, 2015	16.29	16.58	16.22	16.51	1,295,688	+0.27(+1.68%)
May 19, 2015	16.31	16.51	16.18	16.24	1,128,294	-0.07(-0.41%)
May 18, 2015	16.48	16.48	16.16	16.31	879,754	-0.14(-0.86%)
May 15, 2015	16.15	16.46	16.04	16.45	1,268,386	+0.22(+1.37%)
May 14, 2015	16.25	16.30	16.12	16.22	900,694	+0.03(+0.19%)
May 13, 2015	16.33	16.39	16.14	16.19	1,108,218	-0.07(-0.41%)
May 12, 2015	16.38	16.53	16.26	16.26	1,309,832	-0.11(-0.66%)
May 11, 2015	16.60	16.67	16.34	16.37	1,357,505	-0.22(-1.34%)
May 08, 2015	16.73	16.80	16.55	16.59	1,252,268	-0.01(-0.08%)
May 07, 2015	16.77	16.77	16.53	16.61	1,314,539	-0.17(-0.98%)
May 06, 2015	16.91	16.92	16.68	16.77	1,473,289	-0.08(-0.50%)
May 05, 2015	17.09	17.10	16.78	16.86	1,532,500	-0.20(-1.17%)
May 04, 2015	17.02	17.10	16.90	17.05	1,567,465	+0.06(+0.38%)

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.