Indicators

Open Text Corporation (NQ: OTEX )

30.22 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	33.76	34.28	33.64	34.20	688,346	+0.54(+1.59%)
May 28, 2020	33.46	33.91	33.23	33.67	636,115	+0.49(+1.48%)
May 27, 2020	33.38	33.45	32.46	33.18	510,560	+0.10(+0.30%)
May 26, 2020	33.79	33.82	32.93	33.08	801,461	+0.76(+2.34%)
May 22, 2020	31.92	32.35	31.67	32.32	423,056	+0.45(+1.41%)
May 21, 2020	32.12	32.23	31.60	31.88	258,206	-0.34(-1.06%)
May 20, 2020	32.76	32.78	32.03	32.22	429,037	-0.16(-0.50%)
May 19, 2020	32.63	33.05	32.37	32.38	759,201	-0.25(-0.77%)
May 18, 2020	31.53	32.87	31.51	32.63	867,021	+1.48(+4.73%)
May 15, 2020	30.78	31.20	30.58	31.16	601,456	+0.20(+0.63%)
May 14, 2020	30.67	30.97	30.26	30.96	604,024	-0.10(-0.31%)
May 13, 2020	31.88	32.03	30.91	31.06	821,251	-0.70(-2.21%)
May 12, 2020	32.60	32.60	31.76	31.76	530,037	-0.68(-2.09%)
May 11, 2020	31.98	32.60	31.92	32.44	489,303	+0.20(+0.62%)
May 08, 2020	32.26	32.47	31.97	32.24	395,817	+0.38(+1.19%)
May 07, 2020	31.89	32.19	31.79	31.86	498,462	+0.34(+1.09%)
May 06, 2020	31.77	31.92	31.47	31.52	584,607	+0.01(+0.03%)
May 05, 2020	31.34	31.90	31.00	31.51	820,171	+0.41(+1.31%)
May 04, 2020	30.47	31.30	30.47	31.10	1,033,253	+0.26(+0.85%)

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.