Skip to main content

Open Text Corporation (NQ: OTEX )

29.21 -0.11 (-0.36%)
Streaming Delayed Price Updated: 9:43 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 26.98 27.30 26.80 27.10 888,620 +0.28(+1.05%)
Jan 30, 2019 26.86 26.88 26.45 26.82 1,176,358 +0.14(+0.51%)
Jan 29, 2019 26.93 27.17 26.60 26.68 622,829 -0.31(-1.15%)
Jan 28, 2019 27.03 27.11 26.79 26.99 739,892 -0.24(-0.87%)
Jan 25, 2019 26.98 27.49 26.98 27.23 994,694 +0.44(+1.65%)
Jan 24, 2019 26.65 27.04 26.63 26.79 633,602 +0.20(+0.74%)
Jan 23, 2019 26.70 26.79 26.03 26.59 441,362 +0.14(+0.55%)
Jan 22, 2019 26.35 26.59 26.16 26.44 477,660 -0.39(-1.45%)
Jan 18, 2019 26.54 26.88 26.54 26.83 472,818 +0.37(+1.38%)
Jan 17, 2019 26.17 26.52 26.12 26.47 311,298 +0.24(+0.90%)
Jan 16, 2019 26.20 26.43 26.16 26.23 358,576 +0.07(+0.26%)
Jan 15, 2019 26.06 26.24 26.01 26.16 431,889 +0.11(+0.41%)
Jan 14, 2019 26.00 26.13 25.75 26.06 285,239 -0.17(-0.64%)
Jan 11, 2019 26.10 26.25 25.91 26.22 429,942 +0.02(+0.06%)
Jan 10, 2019 25.87 26.30 25.66 26.21 507,511 +0.22(+0.85%)
Jan 09, 2019 25.68 26.08 25.57 25.99 644,760 +0.36(+1.39%)
Jan 08, 2019 25.13 25.71 24.94 25.63 745,977 +0.72(+2.90%)
Jan 07, 2019 24.50 24.98 24.36 24.91 610,545 +0.42(+1.71%)
Jan 04, 2019 24.26 24.57 24.17 24.49 440,990 +0.58(+2.42%)
Jan 03, 2019 24.47 24.60 23.90 23.91 409,659 -0.75(-3.02%)
Jan 02, 2019 24.41 24.73 24.32 24.66 590,548 -0.13(-0.52%)
Dec 31, 2018 24.89 24.92 24.54 24.79 624,462 +0.12(+0.49%)
Dec 28, 2018 24.91 24.97 24.56 24.67 488,075 -0.17(-0.67%)
Dec 27, 2018 24.48 24.84 24.25 24.83 656,355 +0.04(+0.15%)
Dec 26, 2018 24.06 24.79 23.95 24.79 561,586 +0.89(+3.72%)
Dec 24, 2018 23.88 24.15 23.56 23.90 536,475 +0.00(+0.00%)
Dec 21, 2018 24.87 25.08 23.82 23.90 1,165,277 -0.91(-3.68%)
Dec 20, 2018 24.98 25.42 24.40 24.82 663,210 -0.25(-1.00%)
Dec 19, 2018 25.24 25.58 24.90 25.07 572,514 -0.26(-1.02%)
Dec 18, 2018 24.48 25.47 24.48 25.33 989,322 +0.99(+4.06%)
Dec 17, 2018 24.82 24.93 24.24 24.34 490,994 -0.55(-2.23%)
Dec 14, 2018 25.46 25.46 24.80 24.89 892,634 -0.87(-3.36%)
Dec 13, 2018 25.97 26.11 25.56 25.76 280,528 -0.12(-0.47%)
Dec 12, 2018 25.71 26.35 25.60 25.88 1,030,312 +0.42(+1.64%)
Dec 11, 2018 25.57 26.00 25.37 25.46 417,535 +0.11(+0.42%)
Dec 10, 2018 25.13 25.49 24.98 25.36 387,472 +0.22(+0.88%)
Dec 07, 2018 25.42 25.46 24.95 25.14 498,859 -0.28(-1.11%)
Dec 06, 2018 25.61 25.61 25.11 25.42 1,321,715 -0.61(-2.34%)
Dec 04, 2018 26.22 26.47 25.84 26.03 657,869 -0.27(-1.01%)
Dec 03, 2018 26.56 26.56 25.97 26.29 558,291 +0.21(+0.79%)
Nov 30, 2018 25.87 26.13 25.64 26.09 389,302 +0.24(+0.91%)
Nov 29, 2018 26.15 26.29 25.82 25.85 441,219 -0.18(-0.69%)
Nov 28, 2018 25.74 26.16 25.73 26.03 503,900 +0.38(+1.47%)
Nov 27, 2018 25.48 25.87 25.48 25.65 491,081 -0.02(-0.09%)
Nov 26, 2018 25.38 25.70 25.31 25.68 630,528 +0.47(+1.85%)
Nov 23, 2018 24.93 25.39 24.55 25.21 227,623 +0.05(+0.18%)
Nov 21, 2018 25.17 25.17 25.17 0 +0.66(+2.70%)
Nov 20, 2018 24.08 24.68 24.08 24.50 1,151,920 +0.03(+0.12%)
Nov 19, 2018 25.01 25.01 24.30 24.47 521,082 -0.51(-2.05%)
Nov 16, 2018 24.71 25.04 24.59 24.98 665,994 +0.23(+0.94%)
Nov 15, 2018 24.61 24.90 24.50 24.75 933,063 +0.12(+0.49%)
Nov 14, 2018 25.02 25.19 24.51 24.63 501,259 -0.17(-0.67%)
Nov 13, 2018 24.56 25.03 24.47 24.80 614,196 +0.38(+1.57%)
Nov 12, 2018 24.78 24.78 24.33 24.41 492,943 -0.46(-1.85%)
Nov 09, 2018 25.04 25.04 24.66 24.87 347,348 -0.23(-0.90%)
Nov 08, 2018 25.37 25.49 25.02 25.10 714,291 -0.27(-1.07%)
Nov 07, 2018 25.11 25.50 25.11 25.37 479,045 +0.46(+1.84%)
Nov 06, 2018 24.74 25.09 24.62 24.91 477,065 +0.11(+0.42%)
Nov 05, 2018 24.97 25.08 24.73 24.80 555,759 -0.15(-0.60%)
Nov 02, 2018 25.46 25.67 24.78 24.95 770,969 -0.61(-2.38%)
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.