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 (%)
Sep 30, 2019	32.17	32.59	31.94	32.36	370,963	+0.21(+0.67%)
Sep 27, 2019	32.60	32.63	31.95	32.15	329,608	-0.27(-0.83%)
Sep 26, 2019	32.56	32.60	32.12	32.42	396,980	-0.04(-0.12%)
Sep 25, 2019	32.27	32.55	31.85	32.46	508,650	+0.24(+0.74%)
Sep 24, 2019	32.72	32.72	32.16	32.22	438,665	-0.33(-1.02%)
Sep 23, 2019	32.64	32.68	32.32	32.56	500,818	-0.27(-0.82%)
Sep 20, 2019	32.71	33.13	32.59	32.82	839,152	+0.16(+0.49%)
Sep 19, 2019	32.48	32.86	32.41	32.67	750,179	+0.26(+0.81%)
Sep 18, 2019	32.51	32.53	32.02	32.40	1,095,789	-0.10(-0.32%)
Sep 17, 2019	32.43	32.63	32.33	32.51	639,295	+0.09(+0.27%)
Sep 16, 2019	32.40	32.52	32.20	32.42	592,620	-0.04(-0.12%)
Sep 13, 2019	32.70	32.85	32.32	32.46	718,102	-0.25(-0.78%)
Sep 12, 2019	32.77	32.91	32.56	32.71	753,617	+0.06(+0.17%)
Sep 11, 2019	32.57	32.66	32.27	32.66	524,416	+0.17(+0.54%)
Sep 10, 2019	32.81	32.81	32.03	32.48	568,108	-0.33(-0.99%)
Sep 09, 2019	32.99	32.99	32.49	32.81	765,466	-0.11(-0.34%)
Sep 06, 2019	32.95	33.25	32.89	32.92	1,060,699	-0.02(-0.05%)
Sep 05, 2019	32.27	33.27	32.27	32.94	1,400,941	+0.95(+2.98%)
Sep 04, 2019	31.57	32.08	31.57	31.98	1,424,438	+0.63(+2.00%)

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.