Skip to main content

Open Text Corporation (NQ: OTEX )

38.90 +0.09 (+0.23%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 39.60 39.87 38.39 38.81 775,860 -0.57(-1.45%)
Mar 26, 2024 39.25 39.76 39.15 39.38 380,796 +0.20(+0.51%)
Mar 25, 2024 39.11 39.34 38.90 39.18 349,533 +0.05(+0.13%)
Mar 22, 2024 39.72 39.87 39.03 39.13 291,018 -0.82(-2.05%)
Mar 21, 2024 39.56 40.55 39.44 39.95 723,697 +0.65(+1.65%)
Mar 20, 2024 38.38 39.43 38.34 39.30 409,118 +0.91(+2.37%)
Mar 19, 2024 38.33 38.58 38.05 38.39 391,158 -0.21(-0.54%)
Mar 18, 2024 38.59 38.97 38.34 38.60 321,646 +0.12(+0.31%)
Mar 15, 2024 38.38 38.75 38.35 38.48 770,377 -0.28(-0.72%)
Mar 14, 2024 39.25 39.25 38.40 38.76 454,052 -0.39(-1.00%)
Mar 13, 2024 38.32 39.25 38.30 39.15 578,794 +0.83(+2.17%)
Mar 12, 2024 38.95 38.95 38.15 38.32 404,791 -0.34(-0.88%)
Mar 11, 2024 38.25 38.72 38.08 38.66 372,371 +0.24(+0.62%)
Mar 08, 2024 38.86 39.03 38.36 38.42 362,686 -0.22(-0.57%)
Mar 07, 2024 37.90 38.71 37.83 38.64 581,982 +1.06(+2.82%)
Mar 06, 2024 38.56 38.66 37.39 37.58 689,758 -0.31(-0.82%)
Mar 05, 2024 39.21 39.41 37.87 37.89 608,383 -1.65(-4.17%)
Mar 04, 2024 39.08 39.84 38.88 39.54 431,442 +0.28(+0.71%)
Mar 01, 2024 38.61 39.36 38.22 39.26 391,380 +0.77(+2.00%)
Feb 29, 2024 38.80 38.85 38.42 38.49 875,754 +0.40(+1.05%)
Feb 28, 2024 38.40 38.40 37.89 38.09 483,639 -0.48(-1.25%)
Feb 27, 2024 38.63 38.68 38.03 38.57 520,299 +0.70(+1.85%)
Feb 26, 2024 38.08 38.32 37.72 37.87 1,281,287 -0.22(-0.57%)
Feb 23, 2024 38.21 38.67 37.99 38.09 561,748 -0.12(-0.31%)
Feb 22, 2024 38.03 38.56 38.03 38.21 834,186 +0.75(+2.00%)
Feb 21, 2024 38.35 38.35 37.23 37.46 676,648 -1.14(-2.96%)
Feb 20, 2024 39.15 39.61 38.42 38.60 740,887 -0.77(-1.95%)
Feb 16, 2024 40.07 40.08 39.22 39.37 768,821 -0.56(-1.41%)
Feb 15, 2024 40.03 40.06 39.40 39.93 541,926 +0.30(+0.75%)
Feb 14, 2024 38.91 39.70 38.75 39.64 512,023 +1.15(+2.99%)
Feb 13, 2024 39.39 39.39 38.03 38.48 1,007,544 -1.67(-4.17%)
Feb 12, 2024 41.13 41.32 40.13 40.16 636,904 -1.06(-2.58%)
Feb 09, 2024 40.61 41.53 40.51 41.22 536,464 +0.75(+1.85%)
Feb 08, 2024 40.41 40.78 40.07 40.47 766,989 +0.19(+0.46%)
Feb 07, 2024 41.09 41.09 40.21 40.29 790,955 -0.41(-1.02%)
Feb 06, 2024 41.36 41.36 40.36 40.70 843,954 -0.55(-1.34%)
Feb 05, 2024 42.37 42.47 41.10 41.25 1,043,436 -1.16(-2.74%)
Feb 02, 2024 44.78 44.78 39.84 42.41 1,955,789 -1.00(-2.31%)
Feb 01, 2024 43.14 43.61 42.90 43.42 559,575 +0.47(+1.10%)
Jan 31, 2024 43.31 43.89 42.86 42.95 645,622 -0.41(-0.95%)
Jan 30, 2024 43.45 43.55 43.07 43.36 405,070 -0.14(-0.32%)
Jan 29, 2024 43.05 43.52 42.68 43.50 550,733 +0.66(+1.54%)
Jan 26, 2024 42.46 43.02 42.42 42.84 654,387 +0.36(+0.86%)
Jan 25, 2024 41.36 42.67 41.06 42.47 905,445 +1.22(+2.96%)
Jan 24, 2024 41.26 41.63 40.98 41.25 518,222 +0.36(+0.89%)
Jan 23, 2024 41.08 41.31 40.48 40.89 346,706 -0.18(-0.43%)
Jan 22, 2024 40.77 41.14 40.56 41.06 437,837 +0.52(+1.29%)
Jan 19, 2024 40.46 40.63 39.98 40.54 312,797 +0.27(+0.67%)
Jan 18, 2024 39.63 40.43 39.60 40.27 333,280 +0.96(+2.44%)
Jan 17, 2024 39.32 39.35 38.48 39.31 571,798 -0.39(-0.99%)
Jan 16, 2024 40.23 40.23 39.38 39.71 539,634 -1.21(-2.96%)
Jan 12, 2024 41.56 42.07 40.90 40.92 525,437 -0.60(-1.45%)
Jan 11, 2024 41.07 41.54 40.61 41.52 392,207 +0.58(+1.42%)
Jan 10, 2024 40.23 41.16 40.17 40.94 307,962 +0.68(+1.69%)
Jan 09, 2024 40.19 40.53 40.05 40.26 364,514 -0.40(-0.99%)
Jan 08, 2024 39.54 40.68 39.53 40.66 312,252 +1.14(+2.89%)
Jan 05, 2024 39.13 39.81 39.08 39.52 377,790 +0.38(+0.98%)
Jan 04, 2024 39.21 39.52 39.04 39.13 753,158 -0.07(-0.18%)
Jan 03, 2024 39.65 39.65 39.17 39.20 392,324 -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.