Indicators

Open Text Corporation (NQ: OTEX )

30.57 -0.11 (-0.36%)

Streaming Delayed Price Updated: 9:57 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	34.26	34.37	33.89	34.07	555,907	+0.16(+0.49%)
Sep 28, 2023	33.54	34.15	33.28	33.90	918,849	+0.27(+0.81%)
Sep 27, 2023	33.81	33.98	33.31	33.63	591,450	-0.02(-0.06%)
Sep 26, 2023	34.18	34.43	33.44	33.65	769,951	-0.89(-2.59%)
Sep 25, 2023	34.45	34.54	34.33	34.54	317,690	-0.02(-0.06%)
Sep 22, 2023	34.54	34.82	34.43	34.56	422,817	+0.19(+0.56%)
Sep 21, 2023	35.37	35.39	34.35	34.37	886,812	-1.44(-4.01%)
Sep 20, 2023	36.27	36.52	35.76	35.80	684,071	-0.35(-0.97%)
Sep 19, 2023	37.70	37.85	36.14	36.15	716,983	-1.55(-4.12%)
Sep 18, 2023	37.79	38.04	37.52	37.71	385,535	-0.13(-0.33%)
Sep 15, 2023	37.85	38.23	37.44	37.83	661,152	-0.30(-0.79%)
Sep 14, 2023	37.62	38.34	37.62	38.13	403,373	+0.70(+1.87%)
Sep 13, 2023	38.08	38.08	37.33	37.43	461,194	-0.61(-1.61%)
Sep 12, 2023	37.98	38.22	37.70	38.05	270,336	-0.19(-0.51%)
Sep 11, 2023	38.17	38.45	37.86	38.24	344,119	+0.37(+0.97%)
Sep 08, 2023	38.13	38.25	37.82	37.87	295,002	-0.16(-0.41%)
Sep 07, 2023	38.54	38.54	37.94	38.03	344,243	-0.74(-1.90%)
Sep 06, 2023	38.59	39.06	38.41	38.76	333,565	-0.08(-0.20%)
Sep 05, 2023	39.29	39.29	38.83	38.84	345,068	-0.43(-1.09%)

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.