Indicators

Open Text Corporation (NQ: OTEX )

27.70 UNCHANGED

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 (%)
May 29, 2020	33.07	33.58	32.95	33.51	702,700	+0.52(+1.59%)
May 28, 2020	32.78	33.22	32.55	32.98	649,380	+0.48(+1.48%)
May 27, 2020	32.69	32.77	31.80	32.50	521,207	+0.10(+0.30%)
May 26, 2020	33.10	33.13	32.25	32.41	818,175	+0.74(+2.34%)
May 22, 2020	31.26	31.69	31.02	31.66	431,878	+0.44(+1.41%)
May 21, 2020	31.46	31.57	30.95	31.22	263,591	-0.34(-1.06%)
May 20, 2020	32.09	32.11	31.38	31.56	437,984	-0.16(-0.50%)
May 19, 2020	31.97	32.37	31.71	31.72	775,033	-0.25(-0.77%)
May 18, 2020	30.88	32.20	30.87	31.97	885,102	+1.45(+4.73%)
May 15, 2020	30.15	30.56	29.95	30.52	613,998	+0.19(+0.63%)
May 14, 2020	30.04	30.34	29.64	30.33	616,620	-0.10(-0.31%)
May 13, 2020	31.22	31.38	30.27	30.43	838,377	-0.69(-2.21%)
May 12, 2020	31.93	31.93	31.11	31.11	541,090	-0.66(-2.09%)
May 11, 2020	31.33	31.93	31.26	31.78	499,506	+0.20(+0.62%)
May 08, 2020	31.60	31.81	31.32	31.58	404,071	+0.37(+1.19%)
May 07, 2020	31.24	31.54	31.14	31.21	508,857	+0.34(+1.09%)
May 06, 2020	31.12	31.27	30.83	30.87	596,798	+0.01(+0.03%)
May 05, 2020	30.70	31.25	30.37	30.87	837,275	+0.40(+1.31%)
May 04, 2020	29.85	30.66	29.85	30.47	1,054,799	+0.26(+0.85%)

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.