Skip to main content

Open Text Corporation (NQ: OTEX )

38.83 +0.02 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 39.88 39.94 39.13 39.53 950,448 +0.06(+0.14%)
Nov 29, 2023 39.78 40.34 39.27 39.47 1,194,047 +0.32(+0.82%)
Nov 28, 2023 38.60 39.21 38.38 39.15 606,374 +0.55(+1.43%)
Nov 27, 2023 37.92 38.69 37.61 38.60 547,364 +0.62(+1.64%)
Nov 24, 2023 37.61 38.08 37.55 37.98 176,179 +0.40(+1.06%)
Nov 22, 2023 37.82 37.87 37.41 37.58 667,665 -0.03(-0.08%)
Nov 21, 2023 37.77 38.00 37.54 37.61 477,168 -0.16(-0.44%)
Nov 20, 2023 37.70 38.13 37.70 37.77 438,849 +0.17(+0.46%)
Nov 17, 2023 37.55 37.72 37.34 37.60 294,820 +0.21(+0.57%)
Nov 16, 2023 37.19 37.51 36.89 37.39 621,450 +0.05(+0.13%)
Nov 15, 2023 36.43 37.39 36.27 37.34 689,301 +0.87(+2.40%)
Nov 14, 2023 36.54 36.76 36.31 36.46 606,774 +0.72(+2.01%)
Nov 13, 2023 35.41 35.83 35.22 35.74 359,462 +0.19(+0.55%)
Nov 10, 2023 34.95 35.60 34.59 35.55 636,740 +0.59(+1.69%)
Nov 09, 2023 35.21 35.68 34.95 34.96 546,638 -0.17(-0.50%)
Nov 08, 2023 35.10 35.26 34.86 35.13 431,379 +0.07(+0.19%)
Nov 07, 2023 34.63 35.23 34.39 35.07 710,643 +0.51(+1.49%)
Nov 06, 2023 35.28 35.71 34.32 34.55 957,966 -0.68(-1.93%)
Nov 03, 2023 33.97 35.26 33.38 35.23 1,124,778 +1.79(+5.34%)
Nov 02, 2023 33.04 33.48 32.78 33.44 849,322 +0.95(+2.93%)
Nov 01, 2023 32.49 32.99 32.21 32.49 700,101 +0.08(+0.24%)
Oct 31, 2023 32.26 32.49 31.93 32.42 627,134 +0.13(+0.39%)
Oct 30, 2023 31.88 32.36 31.74 32.29 640,646 +0.79(+2.50%)
Oct 27, 2023 31.49 31.84 31.20 31.50 516,904 +0.16(+0.53%)
Oct 26, 2023 32.16 32.56 31.10 31.34 868,393 -0.81(-2.51%)
Oct 25, 2023 32.21 32.39 31.90 32.14 556,279 -0.26(-0.81%)
Oct 24, 2023 32.43 32.63 32.23 32.41 445,411 +0.20(+0.63%)
Oct 23, 2023 32.15 32.50 31.66 32.20 470,285 -0.06(-0.18%)
Oct 20, 2023 32.39 32.67 32.11 32.26 560,373 -0.16(-0.51%)
Oct 19, 2023 33.02 33.02 32.36 32.43 561,503 -0.49(-1.47%)
Oct 18, 2023 33.19 33.74 32.85 32.91 409,153 -0.57(-1.71%)
Oct 17, 2023 33.33 33.79 33.03 33.48 515,201 -0.13(-0.38%)
Oct 16, 2023 33.66 33.67 33.37 33.61 525,437 +0.15(+0.44%)
Oct 13, 2023 33.91 34.19 33.33 33.46 463,584 -0.48(-1.40%)
Oct 12, 2023 34.89 35.06 33.68 33.94 415,820 -1.03(-2.94%)
Oct 11, 2023 34.72 35.07 34.66 34.97 357,520 +0.46(+1.32%)
Oct 10, 2023 34.23 34.89 34.23 34.51 463,661 +0.38(+1.11%)
Oct 09, 2023 33.91 34.15 33.76 34.13 240,325 -0.16(-0.45%)
Oct 06, 2023 33.72 34.59 33.66 34.29 496,516 +0.27(+0.80%)
Oct 05, 2023 33.48 34.06 33.35 34.02 461,833 +0.45(+1.33%)
Oct 04, 2023 33.34 33.73 32.93 33.57 344,253 +0.43(+1.29%)
Oct 03, 2023 33.60 33.89 32.74 33.14 608,462 -0.81(-2.37%)
Oct 02, 2023 33.99 34.35 33.82 33.95 622,087 -0.12(-0.34%)
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.