Indicators

Open Text Corporation (NQ: OTEX )

29.25 +0.41 (+1.42%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	35.26	35.50	35.10	35.42	431,165	+0.03(+0.08%)
Apr 27, 2023	34.84	35.41	34.83	35.40	344,065	+0.61(+1.75%)
Apr 26, 2023	34.92	35.10	34.54	34.79	487,386	+0.07(+0.22%)
Apr 25, 2023	35.17	35.17	34.69	34.71	559,796	-0.48(-1.35%)
Apr 24, 2023	35.34	35.46	34.86	35.19	420,917	-0.15(-0.42%)
Apr 21, 2023	35.71	35.71	35.24	35.34	392,894	-0.40(-1.12%)
Apr 20, 2023	35.55	36.19	35.50	35.74	578,151	+0.03(+0.08%)
Apr 19, 2023	35.93	36.04	35.67	35.71	561,683	-0.51(-1.42%)
Apr 18, 2023	36.71	36.79	36.13	36.23	480,171	-0.22(-0.62%)
Apr 17, 2023	36.91	36.91	36.30	36.45	468,452	-0.25(-0.69%)
Apr 14, 2023	36.90	37.16	36.35	36.70	627,211	-0.39(-1.06%)
Apr 13, 2023	36.46	37.12	36.37	37.10	455,386	+0.85(+2.35%)
Apr 12, 2023	36.45	36.82	36.11	36.25	572,272	+0.07(+0.18%)
Apr 11, 2023	35.81	36.39	35.81	36.18	644,722	+0.35(+0.97%)
Apr 10, 2023	35.41	35.84	35.08	35.84	506,408	+0.09(+0.26%)
Apr 06, 2023	35.43	35.81	35.30	35.74	342,447	+0.14(+0.39%)
Apr 05, 2023	35.92	36.03	35.38	35.60	520,433	-0.32(-0.89%)
Apr 04, 2023	35.92	36.20	35.75	35.92	653,453	+0.00(+0.00%)

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.