Indicators

Open Text Corporation (NQ: OTEX )

27.70 -0.47 (-1.67%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	24.69	24.71	24.39	24.69	367,141	+0.07(+0.29%)
Apr 27, 2017	24.62	24.69	24.44	24.61	518,997	+0.05(+0.20%)
Apr 26, 2017	24.82	24.82	24.52	24.56	598,645	-0.27(-1.09%)
Apr 25, 2017	24.77	25.06	24.42	24.84	691,608	+0.36(+1.45%)
Apr 24, 2017	24.41	24.55	24.34	24.48	583,408	+0.31(+1.27%)
Apr 21, 2017	24.15	24.33	24.14	24.17	384,073	-0.08(-0.32%)
Apr 20, 2017	24.07	24.28	24.07	24.25	419,245	+0.19(+0.77%)
Apr 19, 2017	24.07	24.13	23.97	24.07	361,518	+0.06(+0.24%)
Apr 18, 2017	24.03	24.05	23.80	24.01	577,016	-0.02(-0.09%)
Apr 17, 2017	23.66	24.14	23.66	24.03	478,738	+0.32(+1.35%)
Apr 13, 2017	23.80	24.05	23.70	23.71	442,332	-0.17(-0.72%)
Apr 12, 2017	23.74	23.95	23.74	23.88	621,022	+0.13(+0.54%)
Apr 11, 2017	23.71	23.94	23.64	23.75	713,343	-0.01(-0.06%)
Apr 10, 2017	23.53	23.81	23.51	23.77	682,510	+0.28(+1.18%)
Apr 07, 2017	23.75	23.79	23.35	23.49	1,050,039	-0.21(-0.87%)
Apr 06, 2017	23.68	23.75	23.45	23.70	847,666	+0.06(+0.24%)
Apr 05, 2017	24.21	24.21	23.58	23.64	1,304,137	-0.48(-2.01%)
Apr 04, 2017	24.11	24.24	24.03	24.12	621,496	-0.14(-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.