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 (%)
Sep 28, 2018	28.90	29.00	28.50	28.63	607,964	-0.34(-1.17%)
Sep 27, 2018	28.63	29.01	28.57	28.96	630,654	+0.44(+1.53%)
Sep 26, 2018	28.63	28.87	28.47	28.53	363,083	-0.05(-0.18%)
Sep 25, 2018	28.75	28.77	28.55	28.58	332,560	-0.01(-0.03%)
Sep 24, 2018	28.61	28.67	28.42	28.59	340,035	-0.14(-0.47%)
Sep 21, 2018	29.00	29.11	28.70	28.72	503,913	-0.26(-0.88%)
Sep 20, 2018	28.83	29.01	28.79	28.98	296,912	+0.25(+0.86%)
Sep 19, 2018	28.73	28.91	28.38	28.73	500,734	-0.02(-0.08%)
Sep 18, 2018	28.69	28.99	28.69	28.75	512,109	+0.04(+0.13%)
Sep 17, 2018	29.06	29.23	28.69	28.72	352,477	-0.35(-1.19%)
Sep 14, 2018	28.84	29.22	28.60	29.06	415,276	+0.23(+0.81%)
Sep 13, 2018	28.85	29.05	28.72	28.83	686,949	-0.01(-0.03%)
Sep 12, 2018	28.90	29.00	28.56	28.84	520,097	-0.08(-0.29%)
Sep 11, 2018	28.89	29.00	28.77	28.92	452,669	-0.01(-0.03%)
Sep 10, 2018	28.93	29.01	28.84	28.93	788,505	+0.05(+0.18%)
Sep 07, 2018	28.72	29.02	28.64	28.87	456,206	-0.09(-0.31%)
Sep 06, 2018	29.23	29.39	28.81	28.96	542,963	-0.31(-1.05%)
Sep 05, 2018	29.55	29.62	28.84	29.27	787,772	-0.35(-1.17%)

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.