Indicators

Open Text Corporation (NQ: OTEX )

30.07 -0.28 (-0.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	23.68	24.02	23.62	23.91	919,156	+0.32(+1.35%)
Sep 28, 2017	23.41	23.64	23.41	23.60	282,108	+0.17(+0.73%)
Sep 27, 2017	23.49	23.64	23.34	23.43	586,229	+0.15(+0.64%)
Sep 26, 2017	23.61	23.61	23.11	23.28	910,754	-0.24(-1.01%)
Sep 25, 2017	23.74	23.74	23.47	23.51	459,191	-0.24(-1.00%)
Sep 22, 2017	23.76	23.85	23.62	23.75	820,495	+0.21(+0.88%)
Sep 21, 2017		23.69	23.31	23.54	438,168	+0.10(+0.41%)
Sep 20, 2017	23.68	23.73	23.31	23.45	913,109	-0.24(-1.00%)
Sep 19, 2017	23.68	23.84	23.65	23.68	761,423	-0.12(-0.50%)
Sep 18, 2017	23.88	23.94	23.70	23.80	1,593,909	-0.07(-0.31%)
Sep 15, 2017	23.94	24.01	23.80	23.88	1,039,374	-0.02(-0.09%)
Sep 14, 2017	23.91	23.93	23.79	23.90	723,259	+0.00(+0.00%)
Sep 13, 2017	23.95	23.96	23.79	23.90	1,032,883	-0.01(-0.03%)
Sep 12, 2017	24.05	24.07	23.88	23.91	365,314	-0.04(-0.15%)
Sep 11, 2017	23.84	23.96	23.64	23.94	819,939	+0.19(+0.81%)
Sep 08, 2017	23.77	23.80	23.66	23.75	416,345	-0.04(-0.16%)
Sep 07, 2017	23.77	23.86	23.70	23.79	496,529	+0.08(+0.34%)
Sep 06, 2017	23.66	23.81	23.48	23.71	364,163	+0.13(+0.53%)
Sep 05, 2017	23.91	23.97	23.51	23.58	384,933	-0.39(-1.61%)

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.