Indicators

Open Text Corporation (NQ: OTEX )

30.07 -0.28 (-0.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	38.80	38.85	38.42	38.49	875,754	+0.40(+1.05%)
Feb 28, 2024	38.40	38.40	37.89	38.09	483,639	-0.48(-1.25%)
Feb 27, 2024	38.63	38.68	38.03	38.57	520,299	+0.70(+1.85%)
Feb 26, 2024	38.08	38.32	37.72	37.87	1,281,287	-0.22(-0.57%)
Feb 23, 2024	38.21	38.67	37.99	38.09	561,748	-0.12(-0.31%)
Feb 22, 2024	38.03	38.56	38.03	38.21	834,186	+0.75(+2.00%)
Feb 21, 2024	38.35	38.35	37.23	37.46	676,648	-1.14(-2.96%)
Feb 20, 2024	39.15	39.61	38.42	38.60	740,887	-0.77(-1.95%)
Feb 16, 2024	40.07	40.08	39.22	39.37	768,821	-0.56(-1.41%)
Feb 15, 2024	40.03	40.06	39.40	39.93	541,926	+0.30(+0.75%)
Feb 14, 2024	38.91	39.70	38.75	39.64	512,023	+1.15(+2.99%)
Feb 13, 2024	39.39	39.39	38.03	38.48	1,007,544	-1.67(-4.17%)
Feb 12, 2024	41.13	41.32	40.13	40.16	636,904	-1.06(-2.58%)
Feb 09, 2024	40.61	41.53	40.51	41.22	536,464	+0.75(+1.85%)
Feb 08, 2024	40.41	40.78	40.07	40.47	766,989	+0.19(+0.46%)
Feb 07, 2024	41.09	41.09	40.21	40.29	790,955	-0.41(-1.02%)
Feb 06, 2024	41.36	41.36	40.36	40.70	843,954	-0.55(-1.34%)
Feb 05, 2024	42.37	42.47	41.10	41.25	1,043,436	-1.16(-2.74%)
Feb 02, 2024	44.78	44.78	39.84	42.41	1,955,789	-1.00(-2.31%)

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.