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 (%)
May 08, 2023 39.08 39.66 38.59 39.07 1,173,875 +0.02(+0.05%)
May 05, 2023 36.66 39.94 36.40 39.05 2,051,021 +4.57(+13.27%)
May 04, 2023 35.44 35.44 34.43 34.48 650,284 -0.96(-2.71%)
May 03, 2023 35.52 35.81 35.32 35.44 441,646 -0.08(-0.24%)
May 02, 2023 35.63 35.63 35.04 35.52 452,203 -0.10(-0.29%)
May 01, 2023 35.67 35.83 35.48 35.63 369,211 -0.10(-0.29%)
Apr 28, 2023 35.56 35.81 35.40 35.73 427,455 +0.03(+0.08%)
Apr 27, 2023 35.15 35.72 35.13 35.70 341,104 +0.61(+1.75%)
Apr 26, 2023 35.22 35.40 34.84 35.09 483,192 +0.08(+0.22%)
Apr 25, 2023 35.48 35.48 34.99 35.01 554,979 -0.48(-1.35%)
Apr 24, 2023 35.65 35.77 35.17 35.50 417,295 -0.15(-0.42%)
Apr 21, 2023 36.02 36.02 35.54 35.65 389,513 -0.41(-1.12%)
Apr 20, 2023 35.86 36.50 35.81 36.05 573,175 +0.03(+0.08%)
Apr 19, 2023 36.24 36.35 35.98 36.02 556,849 -0.52(-1.42%)
Apr 18, 2023 37.03 37.11 36.45 36.54 476,039 -0.23(-0.62%)
Apr 17, 2023 37.23 37.23 36.61 36.77 464,421 -0.25(-0.69%)
Apr 14, 2023 37.22 37.49 36.66 37.02 621,813 -0.40(-1.06%)
Apr 13, 2023 36.78 37.44 36.68 37.42 451,467 +0.86(+2.35%)
Apr 12, 2023 36.77 37.14 36.42 36.56 567,347 +0.07(+0.18%)
Apr 11, 2023 36.12 36.70 36.12 36.50 639,173 +0.35(+0.97%)
Apr 10, 2023 35.72 36.15 35.38 36.15 502,050 +0.09(+0.26%)
Apr 06, 2023 35.74 36.12 35.61 36.05 339,500 +0.14(+0.39%)
Apr 05, 2023 36.23 36.34 35.68 35.91 515,955 -0.32(-0.88%)
Apr 04, 2023 36.23 36.51 36.06 36.23 647,830 +0.00(+0.00%)
Apr 03, 2023 36.21 36.49 36.00 36.23 587,990 -0.12(-0.34%)
Mar 31, 2023 36.00 36.40 35.84 36.35 499,115 +0.56(+1.55%)
Mar 30, 2023 35.73 35.92 35.45 35.80 471,826 +0.32(+0.90%)
Mar 29, 2023 35.77 35.89 35.25 35.48 910,935 -0.06(-0.16%)
Mar 28, 2023 35.04 35.55 35.04 35.53 802,385 +0.30(+0.86%)
Mar 27, 2023 34.83 35.23 34.67 35.23 821,068 +0.35(+1.00%)
Mar 24, 2023 34.90 35.01 34.53 34.88 809,163 -0.24(-0.67%)
Mar 23, 2023 35.17 35.55 34.83 35.12 856,882 +0.19(+0.54%)
Mar 22, 2023 36.13 36.13 34.92 34.93 867,775 -1.16(-3.21%)
Mar 21, 2023 35.72 36.11 35.53 36.09 703,834 +0.58(+1.62%)
Mar 20, 2023 34.59 35.74 34.46 35.51 1,257,174 +0.92(+2.67%)
Mar 17, 2023 34.33 34.84 34.25 34.59 1,606,873 +0.08(+0.22%)
Mar 16, 2023 33.21 34.77 33.17 34.51 843,928 +1.06(+3.16%)
Mar 15, 2023 33.89 33.89 32.94 33.46 856,589 -0.84(-2.45%)
Mar 14, 2023 33.98 34.33 33.55 34.30 909,486 +0.72(+2.13%)
Mar 13, 2023 32.12 34.07 32.08 33.58 1,610,071 +1.15(+3.55%)
Mar 10, 2023 33.17 33.42 32.34 32.43 1,216,788 -0.83(-2.50%)
Mar 09, 2023 33.04 33.98 33.04 33.26 1,220,436 +0.24(+0.71%)
Mar 08, 2023 32.71 33.17 32.63 33.02 750,565 +0.26(+0.81%)
Mar 07, 2023 33.23 33.28 32.71 32.76 566,766 -0.49(-1.47%)
Mar 06, 2023 33.52 33.75 33.19 33.25 627,001 -0.02(-0.06%)
Mar 03, 2023 32.38 33.42 32.38 33.27 548,727 +0.95(+2.95%)
Mar 02, 2023 31.98 32.43 31.84 32.32 548,180 +0.57(+1.79%)
Mar 01, 2023 31.76 32.17 31.61 31.75 651,917 -0.13(-0.41%)
Feb 28, 2023 31.54 32.00 31.41 31.88 1,060,934 +0.26(+0.82%)
Feb 27, 2023 31.75 31.98 31.56 31.62 444,178 -0.02(-0.06%)
Feb 24, 2023 31.61 31.69 31.33 31.64 398,405 -0.49(-1.53%)
Feb 23, 2023 32.28 32.34 31.56 32.13 630,015 +0.06(+0.20%)
Feb 22, 2023 32.50 32.66 31.94 32.06 594,873 -0.23(-0.72%)
Feb 21, 2023 32.35 32.39 32.02 32.30 574,699 -0.32(-0.99%)
Feb 17, 2023 32.45 32.72 32.16 32.62 468,893 -0.12(-0.37%)
Feb 16, 2023 33.12 33.21 32.71 32.74 536,400 -0.86(-2.57%)
Feb 15, 2023 32.91 33.71 32.81 33.60 696,152 +0.46(+1.40%)
Feb 14, 2023 32.60 33.34 32.55 33.14 617,807 +0.30(+0.90%)
Feb 13, 2023 32.82 32.99 32.68 32.84 696,984 +0.10(+0.31%)
Feb 10, 2023 33.19 33.37 32.73 32.74 685,096 -0.60(-1.81%)
Feb 09, 2023 33.16 33.78 33.09 33.34 1,407,647 +0.51(+1.55%)
Feb 08, 2023 32.08 32.94 32.07 32.83 1,032,861 +0.61(+1.90%)
Feb 07, 2023 32.30 32.38 31.68 32.22 936,331 -0.09(-0.29%)
Feb 06, 2023 31.79 32.66 31.53 32.31 1,786,531 +0.14(+0.43%)
Feb 03, 2023 32.67 32.67 31.22 32.17 1,471,921 +1.34(+4.33%)
Feb 02, 2023 30.93 31.00 30.49 30.84 1,127,154 +0.25(+0.82%)
Feb 01, 2023 30.97 31.21 30.25 30.59 1,303,374 -0.52(-1.67%)
Jan 31, 2023 30.82 31.13 30.71 31.11 718,870 +0.40(+1.30%)
Jan 30, 2023 31.10 31.35 30.70 30.71 557,216 -0.78(-2.47%)
Jan 27, 2023 31.46 31.82 31.40 31.49 475,897 -0.03(-0.09%)
Jan 26, 2023 31.00 31.53 30.90 31.52 588,214 +0.89(+2.91%)
Jan 25, 2023 30.41 30.80 30.17 30.63 925,096 -0.19(-0.63%)
Jan 24, 2023 31.28 31.44 30.80 30.82 381,894 -0.61(-1.95%)
Jan 23, 2023 30.68 31.46 30.57 31.43 649,112 +0.77(+2.51%)
Jan 20, 2023 30.37 30.72 30.17 30.66 507,794 +0.47(+1.57%)
Jan 19, 2023 29.83 30.36 29.76 30.19 648,613 +0.23(+0.77%)
Jan 18, 2023 30.52 30.77 29.94 29.96 529,731 -0.46(-1.52%)
Jan 17, 2023 30.33 30.77 30.24 30.42 805,111 +0.19(+0.61%)
Jan 13, 2023 29.64 30.36 29.54 30.24 815,924 +0.28(+0.93%)
Jan 12, 2023 29.45 30.01 29.18 29.96 580,266 +0.59(+2.02%)
Jan 11, 2023 28.74 29.39 28.74 29.37 499,282 +0.68(+2.36%)
Jan 10, 2023 28.31 28.80 28.19 28.69 663,756 +0.09(+0.32%)
Jan 09, 2023 28.48 29.01 28.45 28.60 855,717 +0.34(+1.21%)
Jan 06, 2023 27.99 28.48 27.26 28.25 531,886 +0.37(+1.33%)
Jan 05, 2023 28.49 28.55 27.84 27.88 919,389 -0.96(-3.31%)
Jan 04, 2023 28.23 28.96 28.23 28.84 970,760 +0.95(+3.39%)
Jan 03, 2023 27.68 28.28 27.39 27.89 625,636 +0.41(+1.48%)
Dec 30, 2022 27.46 27.80 25.98 27.48 690,464 -0.29(-1.03%)
Dec 29, 2022 27.00 27.82 26.95 27.77 640,988 +1.01(+3.78%)
Dec 28, 2022 26.77 27.09 26.69 26.76 826,078 -0.08(-0.31%)
Dec 27, 2022 26.76 26.93 26.55 26.84 228,789 -0.01(-0.03%)
Dec 23, 2022 26.71 26.89 26.45 26.85 310,376 +0.06(+0.21%)
Dec 22, 2022 26.84 26.98 26.42 26.80 479,182 -0.36(-1.33%)
Dec 21, 2022 26.72 27.39 26.69 27.16 637,372 +0.48(+1.81%)
Dec 20, 2022 26.35 26.98 26.35 26.68 600,671 +0.14(+0.52%)
Dec 19, 2022 26.71 26.80 26.18 26.54 1,091,770 -0.11(-0.42%)
Dec 16, 2022 26.51 26.86 26.43 26.65 1,043,131 -0.06(-0.24%)
Dec 15, 2022 26.94 27.05 26.44 26.71 545,204 -0.57(-2.11%)
Dec 14, 2022 27.52 27.83 27.01 27.29 635,505 -0.21(-0.78%)
Dec 13, 2022 27.71 28.20 27.41 27.50 857,158 +0.72(+2.70%)
Dec 12, 2022 26.15 26.81 26.11 26.78 570,421 +0.69(+2.63%)
Dec 09, 2022 25.86 26.36 25.80 26.09 368,297 +0.17(+0.64%)
Dec 08, 2022 25.68 26.02 25.51 25.93 511,101 +0.27(+1.05%)
Dec 07, 2022 25.79 26.13 25.59 25.66 419,093 -0.22(-0.86%)
Dec 06, 2022 26.03 26.12 25.68 25.88 472,195 -0.27(-1.03%)
Dec 05, 2022 27.08 27.08 26.04 26.15 465,760 -1.01(-3.72%)
Dec 02, 2022 26.83 27.53 26.74 27.16 503,839 -0.06(-0.24%)
Dec 01, 2022 27.15 27.56 27.04 27.22 785,049 +0.51(+1.91%)
Nov 30, 2022 26.37 26.79 25.81 26.71 1,167,486 +0.35(+1.35%)
Nov 29, 2022 26.84 27.06 26.27 26.36 694,858 -0.57(-2.13%)
Nov 28, 2022 26.83 27.27 26.83 26.93 685,846 -0.16(-0.60%)
Nov 25, 2022 26.84 27.24 26.84 27.10 230,324 +0.12(+0.44%)
Nov 23, 2022 26.31 27.00 26.31 26.98 1,054,067 +0.65(+2.45%)
Nov 22, 2022 25.84 26.41 25.40 26.33 979,478 +0.53(+2.04%)
Nov 21, 2022 26.26 26.27 25.72 25.80 801,958 -0.54(-2.04%)
Nov 18, 2022 26.53 26.70 26.26 26.34 1,088,027 +0.00(+0.00%)
Nov 17, 2022 26.38 26.61 26.20 26.34 955,150 -0.55(-2.03%)
Nov 16, 2022 26.59 27.02 26.45 26.89 761,250 +0.11(+0.41%)
Nov 15, 2022 26.90 27.30 26.67 26.78 613,550 +0.40(+1.52%)
Nov 14, 2022 26.91 27.00 26.35 26.38 800,670 -0.85(-3.11%)
Nov 11, 2022 26.55 27.35 26.43 27.22 588,992 +0.75(+2.82%)
Nov 10, 2022 26.05 26.80 25.79 26.48 857,145 +1.43(+5.70%)
Nov 09, 2022 24.63 25.26 24.34 25.05 1,059,670 +0.25(+0.99%)
Nov 08, 2022 25.01 25.39 24.48 24.80 803,401 -0.25(-0.98%)
Nov 07, 2022 24.43 25.24 24.37 25.05 1,044,526 +0.67(+2.76%)
Nov 04, 2022 24.74 25.66 23.66 24.38 1,799,019 -0.86(-3.42%)
Nov 03, 2022 25.39 25.59 25.23 25.24 893,173 -0.63(-2.43%)
Nov 02, 2022 26.69 26.78 25.82 25.87 987,602 -0.86(-3.23%)
Nov 01, 2022 26.77 26.90 26.44 26.73 943,562 +0.41(+1.55%)
Oct 31, 2022 26.99 27.09 26.30 26.32 1,029,124 -0.92(-3.37%)
Oct 28, 2022 26.31 27.26 26.31 27.24 922,302 +0.83(+3.13%)
Oct 27, 2022 26.44 26.86 26.20 26.41 772,988 +0.06(+0.24%)
Oct 26, 2022 25.69 26.58 25.57 26.35 1,065,892 +0.40(+1.54%)
Oct 25, 2022 25.51 25.98 25.51 25.95 969,657 +0.57(+2.26%)
Oct 24, 2022 25.46 25.48 24.99 25.38 723,120 -0.02(-0.07%)
Oct 21, 2022 24.72 25.44 24.61 25.39 682,285 +0.61(+2.46%)
Oct 20, 2022 24.82 25.49 24.73 24.79 741,958 +0.05(+0.18%)
Oct 19, 2022 24.71 24.94 24.60 24.74 795,043 -0.20(-0.80%)
Oct 18, 2022 24.73 25.03 24.58 24.94 1,166,888 +0.61(+2.50%)
Oct 17, 2022 23.91 24.52 23.87 24.33 1,088,931 +0.91(+3.88%)
Oct 14, 2022 23.89 24.14 23.39 23.42 966,198 -0.24(-1.00%)
Oct 13, 2022 22.87 23.87 22.65 23.66 1,033,461 +0.25(+1.09%)
Oct 12, 2022 23.21 23.52 23.16 23.40 608,344 +0.22(+0.94%)
Oct 11, 2022 23.72 23.89 23.10 23.19 773,062 -0.63(-2.63%)
Oct 10, 2022 24.10 24.10 23.63 23.81 511,577 -0.19(-0.80%)
Oct 07, 2022 24.34 24.43 23.90 24.00 671,011 -0.72(-2.91%)
Oct 06, 2022 25.13 25.23 24.66 24.72 966,314 -0.60(-2.37%)
Oct 05, 2022 25.03 25.46 24.95 25.32 663,546 -0.24(-0.92%)
Oct 04, 2022 25.04 25.72 25.04 25.56 1,169,247 +0.90(+3.65%)
Oct 03, 2022 24.38 24.87 24.04 24.66 1,081,916 +0.62(+2.57%)
Sep 30, 2022 24.56 24.66 24.03 24.04 901,706 -0.53(-2.15%)
Sep 29, 2022 24.74 24.74 24.39 24.57 957,161 -0.49(-1.96%)
Sep 28, 2022 24.25 25.16 24.19 25.06 1,914,472 +0.86(+3.57%)
Sep 27, 2022 24.59 24.83 24.00 24.19 1,178,054 -0.28(-1.15%)
Sep 26, 2022 24.68 24.88 24.34 24.48 1,365,607 -0.17(-0.70%)
Sep 23, 2022 24.71 24.82 24.39 24.65 1,114,909 -0.29(-1.17%)
Sep 22, 2022 25.19 25.36 24.80 24.94 847,417 -0.40(-1.58%)
Sep 21, 2022 25.59 25.94 25.29 25.34 1,245,491 -0.18(-0.71%)
Sep 20, 2022 26.13 26.16 25.35 25.52 856,727 -0.94(-3.54%)
Sep 19, 2022 25.76 26.49 25.76 26.46 1,214,960 +0.42(+1.61%)
Sep 16, 2022 26.15 26.36 25.97 26.04 1,598,026 -0.53(-1.99%)
Sep 15, 2022 26.90 27.09 26.34 26.57 1,208,681 -0.42(-1.55%)
Sep 14, 2022 27.30 27.35 26.93 26.99 852,971 -0.35(-1.30%)
Sep 13, 2022 27.45 27.84 27.25 27.34 1,283,833 -1.07(-3.78%)
Sep 12, 2022 28.25 28.66 28.25 28.41 1,316,419 +0.45(+1.59%)
Sep 09, 2022 27.41 27.98 27.41 27.97 1,047,481 +0.72(+2.64%)
Sep 08, 2022 26.74 27.31 26.54 27.25 1,523,420 +0.38(+1.42%)
Sep 07, 2022 26.79 27.05 26.31 26.87 1,307,580 +0.07(+0.27%)
Sep 06, 2022 27.21 27.35 26.73 26.80 1,045,156 -0.27(-1.01%)
Sep 02, 2022 27.62 27.88 26.99 27.07 1,636,997 -0.47(-1.72%)
Sep 01, 2022 28.20 28.30 27.17 27.54 1,268,519 -0.57(-2.03%)
Aug 31, 2022 27.83 28.54 27.53 28.11 1,534,609 +0.54(+1.94%)
Aug 30, 2022 28.54 28.56 27.54 27.58 1,435,014 -0.64(-2.28%)
Aug 29, 2022 28.45 28.59 27.93 28.22 2,806,975 -0.26(-0.91%)
Aug 26, 2022 30.59 30.63 28.42 28.48 2,821,673 -4.80(-14.44%)
Aug 25, 2022 33.36 33.48 33.04 33.28 397,870 +0.03(+0.08%)
Aug 24, 2022 33.26 33.68 33.18 33.26 789,410 -0.09(-0.27%)
Aug 23, 2022 33.36 33.68 33.25 33.34 472,921 -0.12(-0.37%)
Aug 22, 2022 33.85 33.85 33.28 33.47 410,456 -0.67(-1.96%)
Aug 19, 2022 34.68 34.84 34.04 34.14 408,706 -0.84(-2.40%)
Aug 18, 2022 34.99 35.06 34.67 34.98 352,805 -0.12(-0.33%)
Aug 17, 2022 35.51 35.60 35.02 35.10 397,342 -0.81(-2.26%)
Aug 16, 2022 35.35 35.99 35.16 35.91 319,441 +0.37(+1.03%)
Aug 15, 2022 35.26 35.70 35.16 35.54 287,877 -0.02(-0.05%)
Aug 12, 2022 34.97 35.64 34.89 35.56 382,732 +0.58(+1.66%)
Aug 11, 2022 35.42 35.48 34.89 34.98 513,693 -0.17(-0.48%)
Aug 10, 2022 34.47 35.29 34.47 35.15 507,055 +1.37(+4.04%)
Aug 09, 2022 35.03 35.03 33.68 33.78 653,982 -1.26(-3.59%)
Aug 08, 2022 35.08 36.00 34.96 35.04 651,851 +0.13(+0.38%)
Aug 05, 2022 37.15 37.15 34.73 34.91 849,892 -2.27(-6.10%)
Aug 04, 2022 36.94 37.37 36.78 37.18 412,123 +0.46(+1.27%)
Aug 03, 2022 36.13 36.94 36.13 36.71 419,014 +0.71(+1.96%)
Aug 02, 2022 36.17 36.52 35.79 36.01 638,937 -0.43(-1.18%)
Aug 01, 2022 36.21 36.68 36.10 36.43 523,515 -0.09(-0.24%)
Jul 29, 2022 36.32 36.68 36.10 36.52 336,093 +0.37(+1.01%)
Jul 28, 2022 35.85 36.26 35.26 36.16 576,753 +0.30(+0.85%)
Jul 27, 2022 35.10 36.11 35.02 35.85 740,948 +1.12(+3.21%)
Jul 26, 2022 36.01 36.01 34.71 34.74 982,294 -1.42(-3.93%)
Jul 25, 2022 36.10 36.29 35.95 36.16 367,282 -0.04(-0.12%)
Jul 22, 2022 36.66 36.80 35.91 36.20 586,917 -0.29(-0.78%)
Jul 21, 2022 36.09 36.67 35.99 36.49 384,785 +0.39(+1.09%)
Jul 20, 2022 35.53 36.21 35.30 36.10 370,078 +0.69(+1.94%)
Jul 19, 2022 35.05 35.56 34.97 35.41 534,052 +0.74(+2.14%)
Jul 18, 2022 34.21 34.93 34.21 34.67 863,995 +0.63(+1.86%)
Jul 15, 2022 33.86 34.08 33.62 34.03 637,154 +0.49(+1.46%)
Jul 14, 2022 33.36 33.69 32.94 33.54 438,297 -0.24(-0.71%)
Jul 13, 2022 33.79 34.06 33.59 33.78 710,928 -0.60(-1.74%)
Jul 12, 2022 34.74 34.96 34.26 34.38 669,417 -0.40(-1.16%)
Jul 11, 2022 35.06 35.12 34.57 34.78 548,837 -0.50(-1.42%)
Jul 08, 2022 35.29 35.55 34.99 35.28 411,373 -0.13(-0.35%)
Jul 07, 2022 34.87 35.52 34.66 35.41 532,573 +0.62(+1.77%)
Jul 06, 2022 34.58 34.98 34.34 34.79 737,978 +0.43(+1.25%)
Jul 05, 2022 33.66 34.39 33.24 34.36 595,988 +0.19(+0.55%)
Jul 01, 2022 33.65 34.24 32.82 34.18 353,631 +0.38(+1.14%)
Jun 30, 2022 33.79 33.82 33.09 33.79 556,935 -0.23(-0.68%)
Jun 29, 2022 34.44 34.55 33.93 34.02 563,674 -0.35(-1.01%)
Jun 28, 2022 35.04 35.62 34.34 34.37 348,861 -0.64(-1.84%)
Jun 27, 2022 35.35 35.41 34.83 35.01 400,482 -0.38(-1.06%)
Jun 24, 2022 34.65 35.45 34.63 35.39 715,383 +1.10(+3.20%)
Jun 23, 2022 33.66 34.33 33.42 34.29 583,927 +0.82(+2.45%)
Jun 22, 2022 32.76 33.92 32.76 33.47 440,136 +0.34(+1.02%)
Jun 21, 2022 33.11 33.72 33.09 33.13 433,727 +0.30(+0.92%)
Jun 17, 2022 32.76 33.27 32.67 32.83 1,347,808 +0.05(+0.16%)
Jun 16, 2022 33.23 33.38 32.38 32.77 707,087 -1.12(-3.29%)
Jun 15, 2022 33.40 34.30 33.21 33.89 829,825 +0.62(+1.85%)
Jun 14, 2022 33.52 33.61 33.09 33.27 687,475 -0.21(-0.61%)
Jun 13, 2022 33.57 34.04 33.40 33.48 794,852 -0.99(-2.88%)
Jun 10, 2022 34.95 34.95 34.43 34.47 535,195 -0.91(-2.57%)
Jun 09, 2022 35.81 36.06 35.32 35.38 398,578 -0.67(-1.86%)
Jun 08, 2022 36.30 36.46 35.94 36.05 339,916 -0.43(-1.18%)
Jun 07, 2022 36.04 36.49 35.83 36.48 347,832 +0.00(+0.00%)
Jun 06, 2022 36.70 37.08 36.34 36.48 475,549 +0.18(+0.49%)
Jun 03, 2022 36.46 36.66 36.20 36.30 537,827 -0.55(-1.50%)
Jun 02, 2022 35.59 36.86 35.59 36.85 657,456 +1.33(+3.74%)
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.