Indicators

Open Text Corporation (NQ: OTEX )

31.13 +0.65 (+2.13%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	21.12	21.70	21.07	21.59	1,040,742	+0.51(+2.42%)
Jul 28, 2016	20.92	21.53	20.73	21.08	2,452,857	-1.17(-5.27%)
Jul 27, 2016	22.23	22.41	22.22	22.25	1,060,697	+0.15(+0.67%)
Jul 26, 2016	22.01	22.25	21.97	22.10	713,523	+0.02(+0.08%)
Jul 25, 2016	21.76	22.13	21.64	22.09	811,815	+0.36(+1.66%)
Jul 22, 2016	21.88	21.88	21.66	21.72	550,698	-0.07(-0.31%)
Jul 21, 2016	22.11	22.18	21.76	21.79	416,857	-0.32(-1.43%)
Jul 20, 2016	22.12	22.22	21.71	22.11	1,308,360	+0.31(+1.43%)
Jul 19, 2016	21.32	21.89	21.32	21.80	1,544,794	+0.52(+2.47%)
Jul 18, 2016	21.38	21.42	21.13	21.27	503,264	-0.01(-0.07%)
Jul 15, 2016	21.47	21.47	21.26	21.29	342,429	-0.14(-0.66%)
Jul 14, 2016	21.45	21.54	21.28	21.43	704,038	+0.17(+0.78%)
Jul 13, 2016	21.20	21.30	21.13	21.26	520,098	+0.14(+0.65%)
Jul 12, 2016	20.85	21.21	20.85	21.12	653,720	+0.31(+1.48%)
Jul 11, 2016	20.87	21.06	20.75	20.81	769,799	-0.07(-0.32%)
Jul 08, 2016	20.81	20.95	20.65	20.88	424,742	+0.23(+1.10%)
Jul 07, 2016	20.76	20.92	20.55	20.65	650,381	+0.00(+0.00%)
Jul 05, 2016	20.92	21.07	20.57	20.65	899,865	-0.24(-1.14%)

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.