Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Open Text Corporation (NQ: OTEX )

28.82 -0.02 (-0.07%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2024 29.28 29.28 28.58 28.59 667,852 -0.69(-2.37%)
May 29, 2024 29.25 29.55 29.12 29.28 675,387 -0.31(-1.04%)
May 28, 2024 29.81 29.87 29.44 29.59 474,621 -0.22(-0.73%)
May 24, 2024 30.04 30.18 29.73 29.81 427,083 -0.28(-0.92%)
May 23, 2024 30.93 31.00 30.02 30.09 409,237 -0.58(-1.91%)
May 22, 2024 30.45 30.99 30.30 30.67 471,298 +0.01(+0.03%)
May 21, 2024 30.76 30.90 30.47 30.66 803,611 -0.20(-0.64%)
May 20, 2024 30.15 30.97 30.15 30.86 440,853 +0.64(+2.13%)
May 17, 2024 30.48 30.48 30.15 30.22 539,912 -0.20(-0.65%)
May 16, 2024 30.44 30.60 30.30 30.41 411,853 -0.19(-0.62%)
May 15, 2024 30.56 30.70 30.12 30.60 558,366 +0.32(+1.05%)
May 14, 2024 30.45 30.77 30.25 30.29 478,608 -0.06(-0.20%)
May 13, 2024 30.16 30.62 30.09 30.34 843,665 +0.26(+0.86%)
May 10, 2024 29.96 30.66 29.94 30.09 817,275 +0.22(+0.73%)
May 09, 2024 30.24 30.91 29.56 29.87 986,728 -0.40(-1.31%)
May 08, 2024 29.79 30.50 29.72 30.27 1,020,333 +0.28(+0.93%)
May 07, 2024 30.05 30.66 29.93 29.99 1,859,036 +0.03(+0.10%)
May 06, 2024 30.33 31.55 29.67 29.96 1,490,096 -0.03(-0.10%)
May 03, 2024 30.18 30.31 27.95 29.99 3,738,734 -5.17(-14.72%)
May 02, 2024 35.45 35.54 34.87 35.16 825,723 +0.12(+0.34%)
May 01, 2024 35.00 35.66 34.69 35.04 681,339 +0.04(+0.11%)
Apr 30, 2024 34.90 35.50 34.90 35.00 907,002 -0.18(-0.51%)
Apr 29, 2024 35.61 35.74 34.98 35.18 556,467 -0.19(-0.53%)
Apr 26, 2024 35.78 35.94 35.33 35.37 438,769 -0.06(-0.17%)
Apr 25, 2024 35.03 35.65 34.55 35.43 795,206 -0.28(-0.78%)
Apr 24, 2024 35.96 36.05 35.39 35.71 2,601,623 -0.07(-0.19%)
Apr 23, 2024 35.02 36.07 35.02 35.78 933,237 +0.63(+1.81%)
Apr 22, 2024 35.13 35.31 34.82 35.14 631,169 +0.40(+1.14%)
Apr 19, 2024 34.33 34.85 34.33 34.75 564,864 +0.30(+0.86%)
Apr 18, 2024 34.47 34.63 34.09 34.45 476,359 +0.15(+0.43%)
Apr 17, 2024 34.46 34.62 33.96 34.30 488,020 +0.13(+0.38%)
Apr 16, 2024 34.38 34.58 34.12 34.17 549,081 -0.25(-0.72%)
Apr 15, 2024 35.36 35.61 34.26 34.42 606,748 -0.79(-2.25%)
Apr 12, 2024 35.24 35.29 34.80 35.21 684,022 -0.39(-1.09%)
Apr 11, 2024 35.96 35.97 35.29 35.60 700,822 -0.24(-0.66%)
Apr 10, 2024 36.20 36.40 35.77 35.84 549,179 -1.14(-3.08%)
Apr 09, 2024 37.07 37.07 36.41 36.98 693,606 +0.15(+0.40%)
Apr 08, 2024 37.27 37.44 36.77 36.83 596,609 -0.45(-1.20%)
Apr 05, 2024 37.17 37.53 37.01 37.27 429,264 +0.15(+0.40%)
Apr 04, 2024 38.18 38.23 37.13 37.13 367,871 -0.52(-1.37%)
Apr 03, 2024 37.56 37.90 37.34 37.64 353,752 +0.00(+0.00%)
Apr 02, 2024 37.53 37.73 36.95 37.64 551,084 -0.44(-1.15%)
Apr 01, 2024 38.66 38.66 37.99 38.08 413,347 -0.42(-1.08%)
Mar 28, 2024 38.51 38.56 38.56 38.49 422,670 +0.02(+0.05%)
Mar 27, 2024 39.26 39.52 38.06 38.47 782,644 -0.57(-1.45%)
Mar 26, 2024 38.91 39.42 38.81 39.04 384,125 +0.20(+0.51%)
Mar 25, 2024 38.77 39.00 38.56 38.84 352,589 +0.05(+0.13%)
Mar 22, 2024 39.38 39.52 38.69 38.79 293,562 -0.81(-2.05%)
Mar 21, 2024 39.22 40.20 39.10 39.60 730,025 +0.64(+1.65%)
Mar 20, 2024 38.05 39.09 38.01 38.96 412,695 +0.90(+2.37%)
Mar 19, 2024 38.00 38.25 37.72 38.06 394,578 -0.21(-0.54%)
Mar 18, 2024 38.26 38.63 38.01 38.27 324,458 +0.12(+0.31%)
Mar 15, 2024 38.05 38.41 38.02 38.15 777,113 -0.28(-0.72%)
Mar 14, 2024 38.91 38.91 38.07 38.42 458,022 -0.39(-1.00%)
Mar 13, 2024 37.99 38.91 37.97 38.81 583,855 +0.82(+2.17%)
Mar 12, 2024 38.61 38.61 37.82 37.99 408,330 -0.34(-0.88%)
Mar 11, 2024 37.92 38.38 37.75 38.32 375,627 +0.24(+0.62%)
Mar 08, 2024 38.52 38.69 38.03 38.09 365,857 -0.22(-0.57%)
Mar 07, 2024 37.57 38.37 37.50 38.30 587,071 +1.05(+2.82%)
Mar 06, 2024 38.23 38.32 37.07 37.25 695,789 -0.31(-0.82%)
Mar 05, 2024 38.87 39.07 37.54 37.56 613,702 -1.64(-4.17%)
Mar 04, 2024 38.74 39.49 38.54 39.20 435,214 +0.28(+0.71%)
Mar 01, 2024 38.28 39.02 37.89 38.92 394,802 +0.76(+2.00%)
Feb 29, 2024 38.46 38.51 38.09 38.16 883,411 +0.40(+1.05%)
Feb 28, 2024 38.06 38.06 37.57 37.76 487,869 -0.48(-1.25%)
Feb 27, 2024 38.30 38.35 37.70 38.24 524,848 +0.69(+1.85%)
Feb 26, 2024 37.75 37.99 37.39 37.55 1,292,491 -0.21(-0.57%)
Feb 23, 2024 37.88 38.34 37.66 37.76 566,660 -0.12(-0.31%)
Feb 22, 2024 37.70 38.23 37.70 37.88 841,481 +0.74(+2.00%)
Feb 21, 2024 38.01 38.01 36.91 37.14 682,565 -1.13(-2.96%)
Feb 20, 2024 38.81 39.26 38.08 38.27 747,366 -0.76(-1.95%)
Feb 16, 2024 39.72 39.73 38.88 39.03 775,544 -0.56(-1.41%)
Feb 15, 2024 39.68 39.71 39.06 39.59 546,665 +0.29(+0.75%)
Feb 14, 2024 38.57 39.35 38.41 39.29 516,500 +1.14(+2.99%)
Feb 13, 2024 39.05 39.05 37.70 38.15 1,016,354 -1.66(-4.17%)
Feb 12, 2024 40.78 40.96 39.78 39.81 642,473 -1.05(-2.58%)
Feb 09, 2024 40.26 41.17 40.16 40.87 541,155 +0.74(+1.85%)
Feb 08, 2024 40.05 40.43 39.72 40.12 773,696 +0.19(+0.46%)
Feb 07, 2024 40.74 40.74 39.86 39.94 797,871 -0.41(-1.02%)
Feb 06, 2024 41.00 41.00 40.01 40.35 851,334 -0.55(-1.34%)
Feb 05, 2024 42.01 42.10 40.75 40.89 1,052,560 -1.15(-2.74%)
Feb 02, 2024 44.39 44.39 39.50 42.05 1,972,892 -1.00(-2.31%)
Feb 01, 2024 42.77 43.23 42.52 43.04 564,468 +0.47(+1.10%)
Jan 31, 2024 42.93 43.51 42.49 42.57 651,268 -0.41(-0.95%)
Jan 30, 2024 43.07 43.17 42.70 42.98 408,612 -0.14(-0.32%)
Jan 29, 2024 42.68 43.14 42.31 43.12 555,549 +0.65(+1.54%)
Jan 26, 2024 42.10 42.65 42.06 42.47 660,109 +0.36(+0.86%)
Jan 25, 2024 41.00 42.30 40.71 42.10 913,362 +1.21(+2.96%)
Jan 24, 2024 40.90 41.27 40.62 40.89 522,754 +0.36(+0.89%)
Jan 23, 2024 40.73 40.95 40.13 40.53 349,738 -0.18(-0.43%)
Jan 22, 2024 40.42 40.79 40.21 40.71 441,665 +0.52(+1.29%)
Jan 19, 2024 40.11 40.28 39.64 40.19 315,533 +0.27(+0.67%)
Jan 18, 2024 39.28 40.08 39.25 39.92 336,195 +0.95(+2.44%)
Jan 17, 2024 38.98 39.01 38.14 38.97 576,798 -0.39(-0.99%)
Jan 16, 2024 39.88 39.88 39.04 39.36 544,353 -1.20(-2.96%)
Jan 12, 2024 41.20 41.70 40.54 40.56 530,032 -0.60(-1.45%)
Jan 11, 2024 40.72 41.18 40.26 41.16 395,636 +0.58(+1.42%)
Jan 10, 2024 39.88 40.80 39.82 40.58 310,655 +0.67(+1.69%)
Jan 09, 2024 39.84 40.18 39.70 39.91 367,702 -0.40(-0.99%)
Jan 08, 2024 39.20 40.33 39.19 40.31 314,983 +1.13(+2.89%)
Jan 05, 2024 38.80 39.47 38.74 39.18 381,094 +0.38(+0.98%)
Jan 04, 2024 38.87 39.18 38.70 38.80 759,744 -0.07(-0.18%)
Jan 03, 2024 39.30 39.30 38.83 38.86 395,754 -0.82(-2.07%)
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.