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 30, 2019	31.79	32.20	31.56	31.98	375,416	+0.21(+0.67%)
Sep 27, 2019	32.22	32.24	31.57	31.77	333,565	-0.27(-0.83%)
Sep 26, 2019	32.18	32.22	31.74	32.04	401,745	-0.04(-0.12%)
Sep 25, 2019	31.89	32.16	31.47	32.08	514,755	+0.24(+0.74%)
Sep 24, 2019	32.33	32.33	31.78	31.84	443,931	-0.33(-1.02%)
Sep 23, 2019	32.26	32.29	31.93	32.17	506,830	-0.27(-0.82%)
Sep 20, 2019	32.33	32.73	32.20	32.44	849,225	+0.16(+0.49%)
Sep 19, 2019	32.10	32.47	32.03	32.28	759,185	+0.26(+0.81%)
Sep 18, 2019	32.12	32.15	31.64	32.02	1,108,943	-0.10(-0.32%)
Sep 17, 2019	32.04	32.25	31.95	32.12	646,969	+0.09(+0.27%)
Sep 16, 2019	32.01	32.13	31.82	32.04	599,734	-0.04(-0.12%)
Sep 13, 2019	32.31	32.46	31.93	32.08	726,723	-0.25(-0.78%)
Sep 12, 2019	32.38	32.52	32.17	32.33	762,663	+0.05(+0.17%)
Sep 11, 2019	32.18	32.27	31.89	32.27	530,712	+0.17(+0.54%)
Sep 10, 2019	32.42	32.42	31.65	32.10	574,927	-0.32(-0.99%)
Sep 09, 2019	32.60	32.60	32.11	32.42	774,654	-0.11(-0.34%)
Sep 06, 2019	32.56	32.85	32.50	32.53	1,073,431	-0.02(-0.05%)
Sep 05, 2019	31.89	32.87	31.89	32.55	1,417,758	+0.94(+2.98%)
Sep 04, 2019	31.20	31.70	31.20	31.60	1,441,537	+0.62(+2.00%)

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.