Indicators

Open Text Corporation (NQ: OTEX )

28.82 +0.49 (+1.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	39.04	39.56	38.74	38.96	747,244	+0.16(+0.41%)
May 27, 2021	38.54	39.03	38.45	38.80	729,232	+0.22(+0.56%)
May 26, 2021	38.35	38.77	38.24	38.59	902,944	+0.31(+0.80%)
May 25, 2021	38.36	38.42	38.01	38.28	583,997	+0.21(+0.54%)
May 24, 2021	38.24	38.70	37.95	38.07	325,296	+0.12(+0.31%)
May 21, 2021	38.64	38.64	37.83	37.96	464,148	-0.43(-1.12%)
May 20, 2021	38.08	38.49	38.08	38.39	454,120	+0.46(+1.22%)
May 19, 2021	37.69	37.95	37.42	37.92	514,375	-0.31(-0.80%)
May 18, 2021	38.03	38.59	37.91	38.23	570,777	+0.18(+0.48%)
May 17, 2021	38.11	38.15	37.81	38.05	633,459	-0.25(-0.65%)
May 14, 2021	37.89	38.34	37.64	38.30	418,241	+0.76(+2.03%)
May 13, 2021	38.01	38.20	37.47	37.53	812,263	-0.28(-0.75%)
May 12, 2021	37.95	38.27	37.68	37.81	692,229	-0.40(-1.04%)
May 11, 2021	38.36	38.70	38.06	38.21	1,028,049	-0.72(-1.85%)
May 10, 2021	40.54	41.28	38.90	38.93	1,150,261	-0.82(-2.07%)
May 07, 2021	38.84	39.80	38.51	39.75	942,610	+1.18(+3.05%)
May 06, 2021	38.78	38.88	38.10	38.58	877,250	-0.12(-0.30%)
May 05, 2021	39.39	39.41	38.69	38.69	593,619	-0.56(-1.42%)
May 04, 2021	39.23	39.30	38.93	39.25	661,095	-0.10(-0.25%)

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.