Indicators

Open Text Corporation (TSX: OTEX )

41.09 -0.62 (-1.49%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024				52.56	0	-0.08(-0.15%)
Mar 27, 2024	54.11	54.18	52.13	52.64	431,218	-0.87(-1.63%)
Mar 26, 2024	53.17	53.99	53.10	53.51	616,499	+0.30(+0.56%)
Mar 25, 2024	53.00	53.46	52.85	53.21	338,398	-0.04(-0.08%)
Mar 22, 2024	53.96	54.04	53.08	53.25	295,367	-0.85(-1.57%)
Mar 21, 2024	53.38	54.86	53.38	54.10	467,078	+1.11(+2.09%)
Mar 20, 2024	52.05	53.18	52.05	52.99	717,213	+0.88(+1.69%)
Mar 19, 2024	52.16	52.35	51.75	52.11	323,149	-0.10(-0.19%)
Mar 18, 2024	52.46	52.46	51.92	52.21	487,457	+0.07(+0.13%)
Mar 15, 2024	52.01	52.49	51.86	52.14	3,990,812	-0.31(-0.59%)
Mar 14, 2024	52.74	52.75	51.99	52.45	750,006	-0.30(-0.57%)
Mar 13, 2024	51.71	52.88	51.62	52.75	934,528	+1.03(+1.99%)
Mar 12, 2024	52.18	52.47	51.52	51.72	553,454	-0.40(-0.77%)
Mar 11, 2024	51.59	52.21	51.42	52.12	374,995	+0.28(+0.54%)
Mar 08, 2024	51.99	52.50	51.67	51.84	315,132	-0.15(-0.29%)
Mar 07, 2024	51.15	52.09	51.00	51.99	384,283	+1.16(+2.28%)
Mar 06, 2024	52.16	52.47	50.55	50.83	651,795	-0.70(-1.36%)
Mar 05, 2024	53.50	53.52	51.34	51.53	866,276	-2.13(-3.97%)
Mar 04, 2024	53.00	54.06	52.73	53.66	383,309	+0.42(+0.79%)

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.