Skip to main content

Open Text Corporation (NQ: OTEX )

28.90 -0.42 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 25.83 26.24 25.28 26.17 1,191,908 +0.35(+1.35%)
Nov 29, 2022 26.29 26.50 25.73 25.82 709,394 -0.56(-2.13%)
Nov 28, 2022 26.28 26.71 26.28 26.38 700,193 -0.16(-0.60%)
Nov 25, 2022 26.29 26.68 26.29 26.54 235,142 +0.12(+0.44%)
Nov 23, 2022 25.77 26.45 25.77 26.42 1,076,116 +0.63(+2.45%)
Nov 22, 2022 25.31 25.87 24.88 25.79 999,967 +0.52(+2.04%)
Nov 21, 2022 25.72 25.73 25.19 25.28 818,733 -0.53(-2.04%)
Nov 18, 2022 25.99 26.16 25.72 25.80 1,110,786 +0.00(+0.00%)
Nov 17, 2022 25.84 26.07 25.67 25.80 975,130 -0.53(-2.03%)
Nov 16, 2022 26.04 26.47 25.91 26.34 777,174 +0.11(+0.41%)
Nov 15, 2022 26.35 26.74 26.12 26.23 626,385 +0.39(+1.52%)
Nov 14, 2022 26.36 26.45 25.81 25.84 817,418 -0.83(-3.11%)
Nov 11, 2022 26.01 26.79 25.89 26.66 601,313 +0.73(+2.82%)
Nov 10, 2022 25.52 26.25 25.27 25.93 875,075 +1.40(+5.70%)
Nov 09, 2022 24.13 24.74 23.84 24.54 1,081,836 +0.24(+0.99%)
Nov 08, 2022 24.50 24.87 23.98 24.30 820,206 -0.24(-0.98%)
Nov 07, 2022 23.93 24.72 23.87 24.54 1,066,376 +0.66(+2.76%)
Nov 04, 2022 24.23 25.13 23.18 23.88 1,836,651 -0.85(-3.42%)
Nov 03, 2022 24.87 25.07 24.71 24.72 911,857 -0.61(-2.43%)
Nov 02, 2022 26.14 26.23 25.29 25.34 1,008,261 -0.85(-3.23%)
Nov 01, 2022 26.22 26.34 25.90 26.18 963,300 +0.40(+1.55%)
Oct 31, 2022 26.43 26.53 25.76 25.78 1,050,652 -0.90(-3.37%)
Oct 28, 2022 25.77 26.70 25.77 26.68 941,595 +0.81(+3.13%)
Oct 27, 2022 25.90 26.31 25.66 25.87 789,158 +0.06(+0.24%)
Oct 26, 2022 25.17 26.03 25.04 25.81 1,088,189 +0.39(+1.54%)
Oct 25, 2022 24.99 25.44 24.99 25.42 989,941 +0.56(+2.26%)
Oct 24, 2022 24.94 24.95 24.47 24.86 738,246 -0.02(-0.07%)
Oct 21, 2022 24.22 24.92 24.11 24.87 696,558 +0.60(+2.46%)
Oct 20, 2022 24.31 24.96 24.22 24.28 757,478 +0.04(+0.18%)
Oct 19, 2022 24.21 24.43 24.10 24.23 811,674 -0.20(-0.80%)
Oct 18, 2022 24.22 24.52 24.08 24.43 1,191,297 +0.60(+2.50%)
Oct 17, 2022 23.42 24.02 23.38 23.83 1,111,709 +0.89(+3.88%)
Oct 14, 2022 23.41 23.65 22.92 22.94 986,410 -0.23(-1.00%)
Oct 13, 2022 22.40 23.38 22.18 23.17 1,055,079 +0.25(+1.09%)
Oct 12, 2022 22.74 23.04 22.68 22.92 621,069 +0.21(+0.94%)
Oct 11, 2022 23.24 23.40 22.63 22.71 789,233 -0.61(-2.63%)
Oct 10, 2022 23.61 23.61 23.15 23.32 522,279 -0.19(-0.80%)
Oct 07, 2022 23.84 23.93 23.41 23.51 685,047 -0.70(-2.91%)
Oct 06, 2022 24.62 24.71 24.16 24.22 986,528 -0.59(-2.37%)
Oct 05, 2022 24.52 24.94 24.44 24.80 677,427 -0.23(-0.92%)
Oct 04, 2022 24.53 25.20 24.53 25.03 1,193,705 +0.88(+3.65%)
Oct 03, 2022 23.88 24.36 23.55 24.15 1,104,548 +0.61(+2.57%)
Sep 30, 2022 24.06 24.15 23.54 23.55 920,568 -0.52(-2.15%)
Sep 29, 2022 24.23 24.23 23.89 24.06 977,183 -0.48(-1.96%)
Sep 28, 2022 23.75 24.64 23.69 24.55 1,954,520 +0.85(+3.57%)
Sep 27, 2022 24.08 24.32 23.51 23.70 1,202,697 -0.28(-1.15%)
Sep 26, 2022 24.17 24.37 23.84 23.98 1,394,173 -0.17(-0.70%)
Sep 23, 2022 24.21 24.31 23.89 24.14 1,138,231 -0.29(-1.17%)
Sep 22, 2022 24.67 24.84 24.30 24.43 865,143 -0.39(-1.58%)
Sep 21, 2022 25.06 25.41 24.77 24.82 1,271,545 -0.18(-0.71%)
Sep 20, 2022 25.60 25.62 24.83 25.00 874,648 -0.92(-3.54%)
Sep 19, 2022 25.23 25.94 25.23 25.92 1,240,375 +0.41(+1.61%)
Sep 16, 2022 25.61 25.82 25.44 25.51 1,631,454 -0.52(-1.99%)
Sep 15, 2022 26.35 26.53 25.80 26.02 1,233,965 -0.41(-1.55%)
Sep 14, 2022 26.74 26.79 26.38 26.43 870,814 -0.35(-1.30%)
Sep 13, 2022 26.89 27.27 26.69 26.78 1,310,689 -1.05(-3.78%)
Sep 12, 2022 27.67 28.07 27.67 27.83 1,343,957 +0.44(+1.59%)
Sep 09, 2022 26.85 27.40 26.85 27.39 1,069,393 +0.70(+2.64%)
Sep 08, 2022 26.19 26.75 26.00 26.69 1,555,288 +0.37(+1.42%)
Sep 07, 2022 26.24 26.50 25.77 26.32 1,334,932 +0.07(+0.27%)
Sep 06, 2022 26.66 26.79 26.18 26.25 1,067,019 -0.27(-1.01%)
Sep 02, 2022 27.06 27.31 26.43 26.51 1,671,241 -0.46(-1.72%)
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.