Open Text Corporation (NQ: OTEX )

29.32 +0.54 (+1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 29.70 29.81 29.21 29.49 456,768 -0.04(-0.13%)
Mar 28, 2019 29.15 29.55 28.98 29.53 763,344 +0.45(+1.53%)
Mar 27, 2019 28.96 29.21 28.78 29.08 494,422 +0.12(+0.42%)
Mar 26, 2019 28.95 29.15 28.90 28.96 440,012 +0.18(+0.61%)
Mar 25, 2019 28.71 28.81 28.52 28.78 509,858 +0.05(+0.19%)
Mar 22, 2019 29.17 29.17 28.64 28.73 358,899 -0.54(-1.86%)
Mar 21, 2019 28.96 29.36 28.92 29.27 420,656 +0.23(+0.79%)
Mar 20, 2019 29.43 29.45 28.95 29.04 505,358 -0.41(-1.38%)
Mar 19, 2019 29.44 29.75 29.34 29.45 495,554 +0.18(+0.60%)
Mar 18, 2019 29.61 29.61 28.96 29.27 868,972 +0.04(+0.13%)
Mar 15, 2019 29.07 29.29 28.99 29.24 945,596 +0.16(+0.55%)
Mar 14, 2019 29.17 29.27 28.93 29.07 455,081 -0.08(-0.29%)
Mar 13, 2019 29.31 29.41 29.14 29.16 332,888 -0.02(-0.05%)
Mar 12, 2019 28.78 29.24 28.77 29.17 446,699 +0.21(+0.74%)
Mar 11, 2019 28.88 29.06 28.80 28.96 480,675 +0.13(+0.45%)
Mar 08, 2019 28.75 28.98 28.40 28.83 317,848 -0.02(-0.08%)
Mar 07, 2019 29.12 29.17 28.68 28.85 456,592 -0.21(-0.71%)
Mar 06, 2019 28.93 29.28 28.93 29.06 571,083 +0.04(+0.13%)
Mar 05, 2019 29.06 29.24 28.98 29.02 451,651 -0.03(-0.11%)
Mar 04, 2019 29.14 29.39 28.87 29.05 441,610 -0.16(-0.55%)
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.