Indicators

Open Text Corporation (NQ: OTEX )

30.53 -0.15 (-0.49%)

Streaming Delayed Price Updated: 11:29 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	36.32	36.69	36.11	36.53	336,071	+0.37(+1.01%)
Jul 28, 2022	35.86	36.26	35.27	36.16	576,717	+0.30(+0.85%)
Jul 27, 2022	35.10	36.12	35.03	35.86	740,901	+1.12(+3.21%)
Jul 26, 2022	36.01	36.01	34.71	34.74	982,232	-1.42(-3.93%)
Jul 25, 2022	36.11	36.29	35.95	36.16	367,258	-0.04(-0.12%)
Jul 22, 2022	36.66	36.80	35.91	36.20	586,879	-0.29(-0.78%)
Jul 21, 2022	36.09	36.67	35.99	36.49	384,760	+0.39(+1.09%)
Jul 20, 2022	35.53	36.21	35.30	36.10	370,054	+0.69(+1.94%)
Jul 19, 2022	35.05	35.56	34.97	35.41	534,018	+0.74(+2.14%)
Jul 18, 2022	34.21	34.94	34.21	34.67	863,940	+0.63(+1.86%)
Jul 15, 2022	33.86	34.08	33.62	34.03	637,113	+0.49(+1.46%)
Jul 14, 2022	33.36	33.70	32.94	33.54	438,269	-0.24(-0.71%)
Jul 13, 2022	33.79	34.06	33.59	33.78	710,883	-0.60(-1.74%)
Jul 12, 2022	34.74	34.96	34.27	34.38	669,374	-0.40(-1.16%)
Jul 11, 2022	35.06	35.12	34.57	34.78	548,802	-0.50(-1.42%)
Jul 08, 2022	35.29	35.55	34.99	35.28	411,347	-0.12(-0.35%)
Jul 07, 2022	34.87	35.52	34.66	35.41	532,539	+0.62(+1.77%)
Jul 06, 2022	34.58	34.98	34.34	34.79	737,932	+0.43(+1.25%)
Jul 05, 2022	33.66	34.39	33.24	34.37	595,950	+0.19(+0.55%)

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.