Skip to main content

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

Date Open High Low Close Volume Change (%)
Sep 30, 2021 40.97 42.02 40.97 41.17 438,009 -0.25(-0.59%)
Sep 29, 2021 42.22 42.30 41.20 41.41 542,948 -0.57(-1.37%)
Sep 28, 2021 43.07 43.47 41.88 41.99 793,905 -1.49(-3.42%)
Sep 27, 2021 43.51 43.60 42.89 43.47 393,721 -0.19(-0.44%)
Sep 24, 2021 43.46 43.73 43.25 43.67 297,443 +0.10(+0.23%)
Sep 23, 2021 43.43 43.95 43.39 43.57 321,527 +0.26(+0.60%)
Sep 22, 2021 42.54 43.47 42.26 43.30 412,483 +0.83(+1.95%)
Sep 21, 2021 42.84 43.00 42.46 42.48 445,864 -0.08(-0.18%)
Sep 20, 2021 42.65 42.93 42.05 42.55 453,312 -0.67(-1.54%)
Sep 17, 2021 43.94 44.35 43.10 43.22 1,060,592 -1.09(-2.46%)
Sep 16, 2021 44.37 44.63 43.98 44.31 422,916 -0.30(-0.66%)
Sep 15, 2021 44.54 44.69 44.04 44.60 369,489 +0.16(+0.36%)
Sep 14, 2021 44.30 44.71 44.28 44.44 421,655 +0.15(+0.34%)
Sep 13, 2021 45.01 45.33 44.13 44.29 530,381 -0.63(-1.41%)
Sep 10, 2021 45.50 45.60 44.90 44.93 319,308 -0.42(-0.93%)
Sep 09, 2021 45.76 46.01 45.33 45.35 510,254 -0.57(-1.25%)
Sep 08, 2021 45.91 46.24 45.71 45.92 345,506 +0.04(+0.09%)
Sep 07, 2021 46.21 46.22 45.86 45.88 255,640 -0.44(-0.95%)
Sep 03, 2021 46.34 46.46 46.19 46.32 205,144 -0.08(-0.18%)
Sep 02, 2021 46.24 46.45 46.15 46.40 268,141 +0.39(+0.84%)
Sep 01, 2021 46.03 46.24 45.70 46.02 354,501 +0.13(+0.27%)
Aug 31, 2021 45.75 46.23 45.75 45.89 569,800 +0.16(+0.35%)
Aug 30, 2021 45.77 45.97 45.63 45.73 183,377 +0.13(+0.29%)
Aug 27, 2021 45.17 45.61 45.15 45.60 344,063 +0.44(+0.96%)
Aug 26, 2021 45.53 45.65 45.15 45.16 275,494 -0.38(-0.83%)
Aug 25, 2021 45.21 45.64 45.11 45.54 349,520 +0.37(+0.82%)
Aug 24, 2021 45.05 45.22 44.72 45.17 240,855 +0.24(+0.54%)
Aug 23, 2021 44.78 44.98 44.54 44.93 364,571 +0.34(+0.77%)
Aug 20, 2021 44.03 44.65 43.76 44.59 345,857 +0.59(+1.35%)
Aug 19, 2021 43.94 44.23 41.91 43.99 399,882 -0.29(-0.66%)
Aug 18, 2021 44.31 44.49 44.18 44.28 595,202 -0.05(-0.11%)
Aug 17, 2021 44.42 44.51 43.96 44.34 660,376 -0.37(-0.82%)
Aug 16, 2021 44.82 44.82 44.44 44.70 251,952 -0.13(-0.28%)
Aug 13, 2021 44.61 44.84 44.43 44.83 364,816 +0.33(+0.75%)
Aug 12, 2021 43.91 44.53 43.89 44.49 340,469 +0.46(+1.05%)
Aug 11, 2021 44.03 44.17 43.69 44.03 311,832 +0.09(+0.21%)
Aug 10, 2021 44.03 44.09 43.55 43.94 495,855 +0.12(+0.27%)
Aug 09, 2021 43.92 44.04 43.64 43.82 662,246 -0.25(-0.57%)
Aug 06, 2021 43.94 44.72 43.49 44.08 764,812 +0.41(+0.94%)
Aug 05, 2021 43.26 43.69 43.15 43.67 438,903 +0.48(+1.10%)
Aug 04, 2021 43.38 43.57 43.15 43.19 434,493 -0.22(-0.50%)
Aug 03, 2021 43.58 43.81 43.14 43.41 418,658 -0.02(-0.04%)
Aug 02, 2021 43.55 43.68 43.39 43.42 166,279 -0.03(-0.06%)
Jul 30, 2021 43.30 43.56 43.20 43.45 417,059 +0.01(+0.02%)
Jul 29, 2021 43.40 43.72 43.34 43.44 224,844 +0.10(+0.23%)
Jul 28, 2021 43.12 43.45 43.00 43.34 433,908 +0.16(+0.37%)
Jul 27, 2021 42.67 43.21 42.54 43.18 499,503 +0.51(+1.20%)
Jul 26, 2021 43.02 43.02 42.49 42.67 517,925 -0.31(-0.72%)
Jul 23, 2021 42.76 43.00 42.61 42.98 224,743 +0.35(+0.82%)
Jul 22, 2021 42.63 42.71 42.50 42.63 352,174 +0.15(+0.35%)
Jul 21, 2021 42.21 42.54 42.15 42.48 382,980 +0.28(+0.65%)
Jul 20, 2021 41.41 42.33 41.23 42.20 433,449 +0.94(+2.27%)
Jul 19, 2021 41.50 41.67 41.03 41.26 491,342 -0.73(-1.73%)
Jul 16, 2021 42.41 42.42 41.93 41.99 327,846 -0.26(-0.61%)
Jul 15, 2021 42.30 42.57 42.07 42.25 421,198 -0.19(-0.45%)
Jul 14, 2021 42.53 42.73 42.12 42.44 329,544 +0.09(+0.22%)
Jul 13, 2021 42.68 42.78 42.18 42.35 430,986 -0.33(-0.76%)
Jul 12, 2021 43.18 43.24 42.61 42.68 301,502 -0.44(-1.03%)
Jul 09, 2021 42.71 43.16 42.58 43.12 233,411 +0.41(+0.96%)
Jul 08, 2021 42.81 42.91 42.49 42.71 413,981 -0.64(-1.47%)
Jul 07, 2021 42.90 43.46 42.90 43.35 382,165 +0.47(+1.09%)
Jul 06, 2021 43.41 43.56 42.54 42.88 368,070 -0.60(-1.39%)
Jul 02, 2021 43.29 43.56 43.01 43.48 325,105 +0.43(+0.99%)
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.