Indicators

Open Text Corporation (NQ: OTEX )

28.33 +0.06 (+0.21%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		26.12	26.12	26.12	0	+0.11(+0.42%)
Dec 28, 2017	25.22	26.21	25.05	26.01	3,973,752	+1.84(+7.60%)
Dec 27, 2017	24.17	24.28	24.10	24.17	468,441	-0.01(-0.06%)
Dec 26, 2017	23.98	24.23	23.94	24.18	254,171	+0.20(+0.82%)
Dec 22, 2017	23.96	24.11	23.85	23.99	429,553	+0.04(+0.15%)
Dec 21, 2017	24.16	24.16	23.91	23.95	598,914	-0.01(-0.06%)
Dec 20, 2017	23.97	24.08	23.67	23.96	516,548	+0.01(+0.06%)
Dec 19, 2017	23.95	24.10	23.76	23.95	425,461	+0.01(+0.06%)
Dec 18, 2017	24.04	24.13	23.83	23.93	602,250	-0.07(-0.30%)
Dec 15, 2017		24.18	23.94	24.01	979,424	-0.07(-0.30%)
Dec 14, 2017	23.99	24.13	23.94	24.08	485,966	+0.13(+0.55%)
Dec 13, 2017	23.94	24.04	23.78	23.95	374,169	+0.08(+0.34%)
Dec 12, 2017	24.08	24.09	23.85	23.87	391,885	-0.22(-0.91%)
Dec 11, 2017	23.88	24.20	23.76	24.09	487,552	+0.27(+1.14%)
Dec 08, 2017	23.71	23.99	23.71	23.82	540,197	+0.14(+0.59%)
Dec 07, 2017	23.53	23.80	23.47	23.68	591,777	+0.12(+0.50%)
Dec 06, 2017	23.74	23.80	23.50	23.56	710,605	-0.20(-0.83%)
Dec 05, 2017	23.63	23.87	23.57	23.76	631,990	+0.13(+0.56%)
Dec 04, 2017	23.83	23.93	23.47	23.63	842,165	-0.15(-0.62%)

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.