Indicators

Open Text Corporation (NQ: OTEX )

28.17 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	32.04	32.13	31.84	31.94	1,002,284	+0.01(+0.02%)
Jun 27, 2019	31.93	32.23	31.82	31.94	812,185	+0.12(+0.39%)
Jun 26, 2019	31.90	31.96	31.53	31.81	817,266	+0.11(+0.34%)
Jun 25, 2019	32.28	32.37	31.68	31.70	874,310	-0.60(-1.87%)
Jun 24, 2019	32.06	32.52	31.95	32.31	1,340,680	+0.41(+1.29%)
Jun 21, 2019	32.01	32.18	31.81	31.90	6,430,820	-0.33(-1.03%)
Jun 20, 2019	32.50	32.83	32.11	32.23	2,134,779	+0.18(+0.56%)
Jun 19, 2019	32.09	32.09	31.66	32.05	1,176,533	+0.09(+0.27%)
Jun 18, 2019	31.90	32.02	31.69	31.97	1,133,978	+0.30(+0.96%)
Jun 17, 2019	32.07	32.13	31.51	31.66	1,660,860	-0.33(-1.02%)
Jun 14, 2019	31.88	32.03	31.79	31.99	610,579	-0.08(-0.24%)
Jun 13, 2019	32.16	32.18	31.93	32.07	576,374	+0.07(+0.22%)
Jun 12, 2019	31.83	32.06	31.69	32.00	448,314	+0.22(+0.68%)
Jun 11, 2019	32.23	32.23	31.50	31.78	452,034	-0.22(-0.70%)
Jun 10, 2019	32.11	32.23	31.94	32.01	492,931	+0.13(+0.41%)
Jun 07, 2019	31.73	32.06	31.73	31.87	632,763	+0.28(+0.88%)
Jun 06, 2019	31.25	31.64	31.19	31.59	850,000	+0.50(+1.60%)
Jun 05, 2019	30.93	31.18	30.63	31.10	463,434	+0.40(+1.31%)
Jun 04, 2019	30.47	30.70	30.14	30.70	692,541	+0.46(+1.51%)

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.