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 28, 2021	39.86	40.38	39.55	39.77	731,980	+0.16(+0.41%)
May 27, 2021	39.35	39.84	39.25	39.61	714,335	+0.22(+0.56%)
May 26, 2021	39.14	39.58	39.03	39.39	884,499	+0.31(+0.80%)
May 25, 2021	39.16	39.22	38.80	39.08	572,067	+0.21(+0.54%)
May 24, 2021	39.03	39.51	38.74	38.87	318,651	+0.12(+0.31%)
May 21, 2021	39.45	39.45	38.62	38.75	454,667	-0.44(-1.12%)
May 20, 2021	38.87	39.30	38.87	39.19	444,844	+0.47(+1.22%)
May 19, 2021	38.48	38.74	38.21	38.71	503,868	-0.31(-0.80%)
May 18, 2021	38.82	39.39	38.70	39.03	559,117	+0.19(+0.48%)
May 17, 2021	38.91	38.95	38.60	38.84	620,519	-0.25(-0.65%)
May 14, 2021	38.68	39.14	38.43	39.09	409,698	+0.78(+2.03%)
May 13, 2021	38.81	38.99	38.26	38.32	795,671	-0.29(-0.75%)
May 12, 2021	38.74	39.07	38.47	38.60	678,089	-0.41(-1.04%)
May 11, 2021	39.16	39.50	38.85	39.01	1,007,048	-0.74(-1.85%)
May 10, 2021	41.39	42.14	39.71	39.75	1,126,764	-0.84(-2.07%)
May 07, 2021	39.65	40.63	39.31	40.58	923,355	+1.20(+3.05%)
May 06, 2021	39.59	39.69	38.89	39.38	859,330	-0.12(-0.30%)
May 05, 2021	40.21	40.23	39.50	39.50	581,493	-0.57(-1.42%)
May 04, 2021	40.05	40.12	39.75	40.07	647,591	-0.10(-0.25%)

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.