Indicators

Open Text Corporation (NQ: OTEX )

30.47 -0.21 (-0.68%)

Streaming Delayed Price Updated: 12:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	24.77	24.78	24.45	24.58	656,571	-0.16(-0.65%)
Jul 28, 2017	24.84	25.01	24.71	24.74	387,942	-0.12(-0.50%)
Jul 27, 2017	25.32	25.36	24.68	24.86	654,626	-0.39(-1.54%)
Jul 26, 2017	24.51	25.31	24.50	25.25	835,219	+0.79(+3.24%)
Jul 25, 2017	24.44	24.51	24.31	24.46	377,592	+0.13(+0.54%)
Jul 24, 2017	24.26	24.34	24.04	24.33	500,656	+0.07(+0.30%)
Jul 21, 2017	24.26	24.30	24.11	24.26	389,788	-0.01(-0.06%)
Jul 20, 2017	24.35	24.39	24.13	24.27	787,962	+0.07(+0.30%)
Jul 19, 2017	24.19	24.24	24.04	24.20	534,098	+0.12(+0.49%)
Jul 18, 2017	24.00	24.20	23.98	24.08	653,363	+0.00(+0.00%)
Jul 17, 2017	24.12	24.24	23.91	24.08	704,176	-0.11(-0.46%)
Jul 14, 2017	24.29	24.67	24.12	24.19	734,286	-0.01(-0.03%)
Jul 13, 2017	23.69	24.26	23.67	24.20	724,914	+0.57(+2.42%)
Jul 12, 2017	23.48	23.75	23.42	23.62	595,639	+0.46(+2.00%)
Jul 11, 2017	23.05	23.29	23.05	23.16	462,284	+0.08(+0.35%)
Jul 10, 2017	22.99	23.18	22.95	23.08	281,396	+0.06(+0.25%)
Jul 07, 2017	22.82	23.05	22.81	23.02	494,857	+0.26(+1.16%)
Jul 06, 2017	22.85	22.91	22.71	22.76	750,882	-0.10(-0.42%)
Jul 05, 2017	22.93	23.07	22.69	22.85	626,355	+0.05(+0.23%)

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.