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 (%)
Sep 29, 2017	23.20	23.53	23.13	23.42	938,384	+0.31(+1.35%)
Sep 28, 2017	22.93	23.15	22.93	23.11	288,009	+0.17(+0.73%)
Sep 27, 2017	23.01	23.16	22.87	22.95	598,492	+0.15(+0.64%)
Sep 26, 2017	23.13	23.13	22.64	22.80	929,805	-0.23(-1.01%)
Sep 25, 2017	23.26	23.26	22.99	23.03	468,797	-0.23(-1.00%)
Sep 22, 2017	23.27	23.36	23.13	23.26	837,659	+0.20(+0.88%)
Sep 21, 2017		23.21	22.83	23.06	447,333	+0.09(+0.41%)
Sep 20, 2017	23.20	23.24	22.83	22.97	932,209	-0.23(-1.00%)
Sep 19, 2017	23.19	23.35	23.16	23.20	777,351	-0.12(-0.50%)
Sep 18, 2017	23.40	23.45	23.21	23.32	1,627,251	-0.07(-0.31%)
Sep 15, 2017	23.45	23.52	23.32	23.39	1,061,116	-0.02(-0.09%)
Sep 14, 2017	23.42	23.44	23.30	23.41	738,388	+0.00(+0.00%)
Sep 13, 2017	23.46	23.47	23.30	23.41	1,054,490	-0.01(-0.03%)
Sep 12, 2017	23.55	23.58	23.39	23.42	372,956	-0.04(-0.15%)
Sep 11, 2017	23.35	23.47	23.16	23.45	837,091	+0.19(+0.81%)
Sep 08, 2017	23.28	23.31	23.17	23.26	425,054	-0.04(-0.16%)
Sep 07, 2017	23.28	23.37	23.21	23.30	506,916	+0.08(+0.34%)
Sep 06, 2017	23.18	23.32	23.00	23.22	371,781	+0.12(+0.53%)
Sep 05, 2017	23.42	23.48	23.03	23.10	392,985	-0.38(-1.61%)

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.