Indicators

Open Text Corporation (NQ: OTEX )

29.25 +0.41 (+1.42%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	32.43	32.52	32.22	32.33	990,269	+0.01(+0.02%)
Jun 27, 2019	32.32	32.62	32.21	32.32	802,449	+0.13(+0.39%)
Jun 26, 2019	32.29	32.35	31.92	32.20	807,469	+0.11(+0.34%)
Jun 25, 2019	32.68	32.76	32.06	32.09	863,829	-0.61(-1.87%)
Jun 24, 2019	32.45	32.92	32.34	32.70	1,324,609	+0.42(+1.29%)
Jun 21, 2019	32.39	32.57	32.19	32.28	6,353,731	-0.34(-1.03%)
Jun 20, 2019	32.90	33.23	32.50	32.62	2,109,189	+0.18(+0.56%)
Jun 19, 2019	32.48	32.48	32.04	32.44	1,162,429	+0.09(+0.27%)
Jun 18, 2019	32.28	32.41	32.07	32.35	1,120,384	+0.31(+0.96%)
Jun 17, 2019	32.46	32.52	31.89	32.05	1,640,951	-0.33(-1.02%)
Jun 14, 2019	32.27	32.42	32.17	32.38	603,260	-0.08(-0.24%)
Jun 13, 2019	32.55	32.57	32.32	32.46	569,465	+0.07(+0.22%)
Jun 12, 2019	32.21	32.45	32.08	32.39	442,940	+0.22(+0.68%)
Jun 11, 2019	32.62	32.62	31.88	32.17	446,615	-0.23(-0.70%)
Jun 10, 2019	32.50	32.62	32.33	32.39	487,022	+0.13(+0.41%)
Jun 07, 2019	32.11	32.45	32.11	32.26	625,178	+0.28(+0.88%)
Jun 06, 2019	31.63	32.02	31.57	31.98	839,811	+0.50(+1.60%)
Jun 05, 2019	31.30	31.55	31.00	31.48	457,878	+0.41(+1.31%)
Jun 04, 2019	30.84	31.08	30.51	31.07	684,239	+0.46(+1.51%)

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.