Indicators

Open Text Corporation (NQ: OTEX )

27.70 -0.47 (-1.67%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	35.06	35.39	34.53	34.60	642,201	-0.63(-1.79%)
Apr 28, 2022	34.37	35.36	34.28	35.23	484,685	+1.30(+3.82%)
Apr 27, 2022	33.86	34.44	33.68	33.94	629,233	+0.02(+0.05%)
Apr 26, 2022	35.77	35.77	33.88	33.92	910,366	-2.09(-5.81%)
Apr 25, 2022	35.10	36.12	35.08	36.01	648,380	+0.69(+1.96%)
Apr 22, 2022	36.30	36.32	35.29	35.32	418,725	-1.05(-2.90%)
Apr 21, 2022	37.04	37.13	36.34	36.37	531,946	-0.35(-0.96%)
Apr 20, 2022	36.62	37.18	36.53	36.73	547,954	+0.36(+1.00%)
Apr 19, 2022	35.61	36.45	35.50	36.36	309,086	+0.73(+2.06%)
Apr 18, 2022	35.94	35.97	35.39	35.63	367,052	-0.31(-0.87%)
Apr 14, 2022	37.07	37.20	35.92	35.94	301,085	-1.05(-2.85%)
Apr 13, 2022	36.40	37.24	36.40	36.99	391,438	+0.49(+1.35%)
Apr 12, 2022	36.44	36.79	36.41	36.50	599,975	+0.28(+0.76%)
Apr 11, 2022	36.43	36.55	35.99	36.22	476,983	-0.51(-1.39%)
Apr 08, 2022	36.74	36.86	36.48	36.73	610,014	-0.09(-0.23%)
Apr 07, 2022	36.44	36.92	36.28	36.82	557,942	+0.31(+0.85%)
Apr 06, 2022	36.77	36.86	36.21	36.51	404,714	-0.67(-1.81%)
Apr 05, 2022	37.43	37.68	37.11	37.18	654,587	-0.17(-0.46%)
Apr 04, 2022	36.83	37.49	36.83	37.36	377,977	+0.54(+1.48%)

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.