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 (%)
Dec 29, 2023	41.61	41.74	41.32	41.38	289,075	-0.28(-0.66%)
Dec 28, 2023	42.04	42.11	41.62	41.66	324,940	-0.30(-0.70%)
Dec 27, 2023	41.85	42.15	41.69	41.95	319,982	+0.16(+0.38%)
Dec 26, 2023	41.74	41.82	41.60	41.79	100,785	+0.29(+0.69%)
Dec 22, 2023	41.36	41.66	41.13	41.51	457,361	+0.04(+0.10%)
Dec 21, 2023	40.83	41.54	40.83	41.47	495,339	+1.08(+2.68%)
Dec 20, 2023	40.52	40.93	40.12	40.39	599,084	-0.21(-0.51%)
Dec 19, 2023	40.78	41.07	40.53	40.59	369,388	-0.03(-0.07%)
Dec 18, 2023	40.35	40.75	40.35	40.62	364,855	+0.14(+0.34%)
Dec 15, 2023	40.91	41.02	40.27	40.48	554,982	-0.47(-1.15%)
Dec 14, 2023	40.62	41.04	40.58	40.96	711,489	+0.58(+1.44%)
Dec 13, 2023	40.05	40.38	39.36	40.38	588,056	+0.44(+1.11%)
Dec 12, 2023	39.76	40.14	39.64	39.93	366,956	+0.23(+0.57%)
Dec 11, 2023	39.14	39.74	39.07	39.71	387,769	+0.38(+0.98%)
Dec 08, 2023	38.99	39.52	38.99	39.32	327,135	+0.16(+0.40%)
Dec 07, 2023	39.33	39.38	38.92	39.16	408,979	+0.03(+0.08%)
Dec 06, 2023	39.81	39.96	39.12	39.13	476,408	-0.46(-1.17%)
Dec 05, 2023	39.27	39.79	39.24	39.60	643,638	-0.07(-0.17%)
Dec 04, 2023	39.62	40.09	39.59	39.67	563,765	-0.44(-1.10%)

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.