Skip to main content

Open Text Corporation (NQ: OTEX )

31.82 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 34.27 34.38 33.90 34.08 555,760 +0.17(+0.49%)
Sep 28, 2023 33.55 34.16 33.29 33.91 918,606 +0.27(+0.81%)
Sep 27, 2023 33.82 33.99 33.32 33.64 591,293 -0.02(-0.06%)
Sep 26, 2023 34.19 34.44 33.45 33.66 769,747 -0.89(-2.59%)
Sep 25, 2023 34.46 34.55 34.34 34.55 317,606 -0.02(-0.06%)
Sep 22, 2023 34.55 34.83 34.44 34.57 422,705 +0.19(+0.56%)
Sep 21, 2023 35.38 35.40 34.36 34.38 886,577 -1.44(-4.01%)
Sep 20, 2023 36.28 36.53 35.77 35.81 683,890 -0.35(-0.97%)
Sep 19, 2023 37.71 37.86 36.15 36.16 716,793 -1.55(-4.12%)
Sep 18, 2023 37.80 38.05 37.53 37.72 385,433 -0.13(-0.33%)
Sep 15, 2023 37.86 38.24 37.45 37.84 660,977 -0.30(-0.79%)
Sep 14, 2023 37.63 38.35 37.63 38.14 403,266 +0.70(+1.87%)
Sep 13, 2023 38.09 38.09 37.34 37.44 461,072 -0.61(-1.61%)
Sep 12, 2023 37.99 38.23 37.71 38.06 270,264 -0.19(-0.51%)
Sep 11, 2023 38.18 38.46 37.87 38.25 344,028 +0.37(+0.97%)
Sep 08, 2023 38.14 38.26 37.83 37.88 294,924 -0.16(-0.41%)
Sep 07, 2023 38.55 38.55 37.95 38.04 344,152 -0.74(-1.90%)
Sep 06, 2023 38.60 39.07 38.42 38.77 333,477 -0.08(-0.20%)
Sep 05, 2023 39.30 39.30 38.84 38.85 344,977 -0.43(-1.09%)
Sep 01, 2023 39.14 39.50 39.00 39.28 373,223 +0.19(+0.50%)
Aug 31, 2023 38.49 39.22 38.49 39.08 944,401 +0.67(+1.74%)
Aug 30, 2023 38.21 38.76 38.21 38.41 256,173 +0.20(+0.53%)
Aug 29, 2023 37.47 38.23 37.45 38.21 238,631 +0.60(+1.59%)
Aug 28, 2023 37.75 37.87 37.33 37.61 504,824 -0.08(-0.20%)
Aug 25, 2023 37.12 37.91 36.89 37.69 335,386 +0.65(+1.74%)
Aug 24, 2023 37.55 37.55 36.95 37.04 575,202 -0.30(-0.80%)
Aug 23, 2023 36.71 37.46 36.68 37.34 582,075 +0.89(+2.43%)
Aug 22, 2023 36.33 36.74 36.16 36.46 497,029 +0.42(+1.18%)
Aug 21, 2023 35.61 36.22 35.61 36.03 552,786 +0.43(+1.22%)
Aug 18, 2023 35.14 35.81 34.95 35.60 390,583 +0.16(+0.46%)
Aug 17, 2023 35.91 36.10 35.38 35.43 429,140 -0.40(-1.10%)
Aug 16, 2023 35.78 36.21 35.78 35.83 324,916 -0.19(-0.54%)
Aug 15, 2023 36.73 37.01 35.85 36.02 397,504 -0.78(-2.12%)
Aug 14, 2023 36.59 37.03 36.36 36.80 337,623 +0.11(+0.29%)
Aug 11, 2023 35.90 36.72 35.86 36.70 369,056 +0.50(+1.39%)
Aug 10, 2023 36.23 36.79 35.92 36.20 666,405 +0.15(+0.43%)
Aug 09, 2023 35.67 36.26 35.39 36.04 844,534 +0.49(+1.38%)
Aug 08, 2023 35.03 35.61 34.15 35.55 729,546 +0.25(+0.71%)
Aug 07, 2023 35.82 36.31 35.05 35.30 526,096 -0.19(-0.54%)
Aug 04, 2023 39.05 39.05 35.49 35.49 1,082,358 -3.56(-9.12%)
Aug 03, 2023 39.22 39.22 38.65 39.05 567,862 -0.36(-0.91%)
Aug 02, 2023 40.48 40.49 39.16 39.41 580,507 -1.53(-3.75%)
Aug 01, 2023 41.23 41.23 40.50 40.94 339,724 -0.49(-1.19%)
Jul 31, 2023 40.89 41.43 40.81 41.43 345,845 +0.63(+1.54%)
Jul 28, 2023 40.32 40.96 40.26 40.81 308,053 +0.72(+1.80%)
Jul 27, 2023 40.91 40.98 40.03 40.08 307,592 -0.50(-1.24%)
Jul 26, 2023 41.48 41.48 40.36 40.59 526,832 -1.02(-2.46%)
Jul 25, 2023 40.76 41.69 40.76 41.61 586,461 +0.88(+2.16%)
Jul 24, 2023 40.47 40.81 40.22 40.73 300,497 +0.41(+1.00%)
Jul 21, 2023 40.36 40.56 40.19 40.32 365,178 +0.30(+0.75%)
Jul 20, 2023 40.39 40.56 39.92 40.03 243,886 -0.60(-1.47%)
Jul 19, 2023 40.67 40.97 40.30 40.62 371,574 +0.31(+0.77%)
Jul 18, 2023 40.42 40.51 39.71 40.31 310,308 -0.11(-0.26%)
Jul 17, 2023 40.13 40.50 39.84 40.42 348,559 +0.33(+0.82%)
Jul 14, 2023 40.64 40.69 40.04 40.09 488,626 -0.46(-1.14%)
Jul 13, 2023 39.77 40.59 39.66 40.56 290,764 +1.05(+2.66%)
Jul 12, 2023 39.31 39.68 38.91 39.50 462,069 +0.64(+1.64%)
Jul 11, 2023 38.58 38.95 38.32 38.87 318,723 +0.38(+0.98%)
Jul 10, 2023 38.15 38.60 38.14 38.49 366,683 +0.29(+0.76%)
Jul 07, 2023 38.45 38.69 38.14 38.20 270,792 -0.28(-0.73%)
Jul 06, 2023 38.83 38.85 38.23 38.48 380,209 -0.82(-2.09%)
Jul 05, 2023 39.58 39.85 39.12 39.30 460,234 -0.83(-2.07%)
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.