Indicators

Open Text Corporation (NQ: OTEX )

35.49 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	40.53	41.07	40.45	41.07	348,930	+0.62(+1.54%)
Jul 28, 2023	39.97	40.60	39.90	40.45	310,801	+0.72(+1.80%)
Jul 27, 2023	40.55	40.62	39.67	39.73	310,336	-0.50(-1.24%)
Jul 26, 2023	41.12	41.12	40.01	40.23	531,531	-1.01(-2.46%)
Jul 25, 2023	40.40	41.33	40.40	41.24	591,693	+0.87(+2.16%)
Jul 24, 2023	40.11	40.45	39.86	40.37	303,178	+0.40(+1.00%)
Jul 21, 2023	40.01	40.20	39.83	39.97	368,435	+0.30(+0.75%)
Jul 20, 2023	40.03	40.20	39.57	39.67	246,062	-0.59(-1.47%)
Jul 19, 2023	40.31	40.61	39.94	40.26	374,889	+0.31(+0.77%)
Jul 18, 2023	40.06	40.15	39.36	39.96	313,076	-0.11(-0.26%)
Jul 17, 2023	39.78	40.14	39.49	40.06	351,668	+0.33(+0.82%)
Jul 14, 2023	40.28	40.33	39.68	39.74	492,985	-0.46(-1.14%)
Jul 13, 2023	39.41	40.24	39.31	40.20	293,358	+1.04(+2.66%)
Jul 12, 2023	38.96	39.33	38.56	39.16	466,191	+0.63(+1.64%)
Jul 11, 2023	38.24	38.61	37.98	38.52	321,566	+0.37(+0.98%)
Jul 10, 2023	37.82	38.26	37.81	38.15	369,954	+0.29(+0.76%)
Jul 07, 2023	38.11	38.35	37.81	37.86	273,208	-0.28(-0.73%)
Jul 06, 2023	38.49	38.51	37.89	38.14	383,601	-0.81(-2.09%)
Jul 05, 2023	39.23	39.50	38.77	38.95	464,340	-0.82(-2.07%)

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.