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%)
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.