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 (%)
Sep 28, 2018	28.91	29.00	28.50	28.63	607,926	-0.34(-1.17%)
Sep 27, 2018	28.63	29.01	28.57	28.97	630,613	+0.44(+1.53%)
Sep 26, 2018	28.63	28.87	28.47	28.53	363,060	-0.05(-0.18%)
Sep 25, 2018	28.75	28.77	28.55	28.58	332,538	-0.01(-0.03%)
Sep 24, 2018	28.61	28.67	28.42	28.59	340,013	-0.14(-0.47%)
Sep 21, 2018	29.00	29.12	28.70	28.73	503,880	-0.26(-0.88%)
Sep 20, 2018	28.83	29.01	28.79	28.98	296,893	+0.25(+0.86%)
Sep 19, 2018	28.73	28.91	28.38	28.73	500,702	-0.02(-0.08%)
Sep 18, 2018	28.70	28.99	28.69	28.76	512,077	+0.04(+0.13%)
Sep 17, 2018	29.06	29.24	28.69	28.72	352,454	-0.35(-1.19%)
Sep 14, 2018	28.85	29.22	28.60	29.06	415,250	+0.23(+0.81%)
Sep 13, 2018	28.85	29.06	28.73	28.83	686,905	-0.01(-0.03%)
Sep 12, 2018	28.90	29.00	28.56	28.84	520,064	-0.08(-0.29%)
Sep 11, 2018	28.89	29.00	28.77	28.92	452,641	-0.01(-0.03%)
Sep 10, 2018	28.93	29.01	28.85	28.93	788,455	+0.05(+0.18%)
Sep 07, 2018	28.72	29.03	28.64	28.88	456,177	-0.09(-0.31%)
Sep 06, 2018	29.24	29.39	28.82	28.97	542,929	-0.31(-1.05%)
Sep 05, 2018	29.55	29.63	28.84	29.27	787,721	-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.