Indicators

Open Text Corporation (NQ: OTEX )

30.48 -0.20 (-0.65%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	25.21	25.22	24.90	25.20	359,619	+0.07(+0.29%)
Apr 27, 2017	25.14	25.20	24.96	25.13	508,363	+0.05(+0.20%)
Apr 26, 2017	25.34	25.34	25.03	25.08	586,379	-0.28(-1.09%)
Apr 25, 2017	25.29	25.59	24.93	25.35	677,437	+0.36(+1.45%)
Apr 24, 2017	24.92	25.06	24.85	24.99	571,454	+0.31(+1.27%)
Apr 21, 2017	24.66	24.84	24.65	24.68	376,203	-0.08(-0.32%)
Apr 20, 2017	24.57	24.79	24.57	24.76	410,654	+0.19(+0.77%)
Apr 19, 2017	24.57	24.64	24.47	24.57	354,110	+0.06(+0.24%)
Apr 18, 2017	24.53	24.55	24.29	24.51	565,193	-0.02(-0.09%)
Apr 17, 2017	24.16	24.65	24.16	24.53	468,929	+0.33(+1.35%)
Apr 13, 2017	24.30	24.55	24.19	24.21	433,269	-0.17(-0.72%)
Apr 12, 2017	24.24	24.45	24.24	24.38	608,297	+0.13(+0.54%)
Apr 11, 2017	24.21	24.44	24.13	24.25	698,726	-0.01(-0.06%)
Apr 10, 2017	24.02	24.31	24.00	24.26	668,526	+0.28(+1.18%)
Apr 07, 2017	24.24	24.29	23.84	23.98	1,028,524	-0.21(-0.87%)
Apr 06, 2017	24.17	24.24	23.94	24.19	830,297	+0.06(+0.24%)
Apr 05, 2017	24.72	24.72	24.07	24.13	1,277,415	-0.49(-2.01%)
Apr 04, 2017	24.61	24.74	24.53	24.63	608,762	-0.15(-0.59%)

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.