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 (%)
Dec 30, 2016 21.82 21.82 21.82 0 -0.08(-0.39%)
Dec 29, 2016 21.72 21.97 21.72 21.90 424,652 +0.19(+0.86%)
Dec 28, 2016 21.75 22.00 21.70 21.72 755,472 +0.00(+0.02%)
Dec 27, 2016 21.74 21.78 21.63 21.71 306,655 +0.02(+0.08%)
Dec 23, 2016 21.69 21.69 21.69 0 +0.04(+0.18%)
Dec 22, 2016 21.96 21.96 21.60 21.66 587,119 -0.24(-1.10%)
Dec 21, 2016 21.88 21.95 21.72 21.90 632,897 +0.06(+0.27%)
Dec 20, 2016 21.66 21.99 21.65 21.84 1,006,816 +0.21(+0.96%)
Dec 19, 2016 21.36 21.66 21.28 21.63 1,027,752 +0.27(+1.27%)
Dec 16, 2016 21.52 21.52 21.35 21.36 1,523,742 -0.07(-0.35%)
Dec 15, 2016 21.53 21.68 21.36 21.43 2,192,196 -0.11(-0.49%)
Dec 14, 2016 21.68 21.78 21.53 21.54 13,119,068 -0.37(-1.68%)
Dec 13, 2016 21.60 22.30 21.60 21.90 1,997,005 +0.28(+1.27%)
Dec 12, 2016 20.88 21.64 20.88 21.63 952,870 +0.05(+0.21%)
Dec 09, 2016 21.79 21.79 21.58 21.58 416,544 -0.10(-0.47%)
Dec 08, 2016 21.81 21.81 21.60 21.68 819,983 -0.10(-0.45%)
Dec 07, 2016 21.58 21.79 21.40 21.78 706,136 +0.13(+0.60%)
Dec 06, 2016 21.88 21.88 21.30 21.65 745,540 -0.21(-0.95%)
Dec 05, 2016 22.04 22.14 21.81 21.86 580,130 -0.14(-0.64%)
Dec 02, 2016 21.94 22.08 21.88 22.00 689,931 +0.00(+0.02%)
Dec 01, 2016 22.46 22.71 21.85 22.00 947,912 -0.44(-1.95%)
Nov 30, 2016 22.46 22.63 22.41 22.44 795,551 +0.24(+1.09%)
Nov 29, 2016 21.93 22.31 21.76 22.19 627,122 +0.26(+1.18%)
Nov 28, 2016 21.82 22.19 21.82 21.93 565,288 +0.12(+0.55%)
Nov 25, 2016 21.93 22.04 21.76 21.82 266,457 -0.21(-0.94%)
Nov 23, 2016 22.02 22.02 22.02 0 +0.37(+1.71%)
Nov 22, 2016 21.49 21.67 21.34 21.65 675,128 +0.25(+1.16%)
Nov 21, 2016 21.59 21.69 21.22 21.40 458,565 -0.12(-0.54%)
Nov 18, 2016 21.56 21.63 21.27 21.52 597,682 -0.05(-0.21%)
Nov 17, 2016 21.37 21.56 21.33 21.56 546,182 +0.20(+0.92%)
Nov 16, 2016 20.94 21.38 20.91 21.37 764,365 +0.35(+1.68%)
Nov 15, 2016 20.72 21.09 20.64 21.01 741,480 +0.35(+1.69%)
Nov 14, 2016 21.29 21.29 20.51 20.66 940,317 -0.61(-2.86%)
Nov 11, 2016 21.53 21.53 21.21 21.27 648,705 -0.30(-1.40%)
Nov 10, 2016 21.76 21.88 21.76 21.57 903,648 -0.17(-0.77%)
Nov 09, 2016 21.53 21.76 21.20 21.74 748,997 -0.27(-1.21%)
Nov 08, 2016 21.51 22.02 21.41 22.01 1,015,251 +0.49(+2.29%)
Nov 07, 2016 21.49 21.73 21.41 21.51 698,074 +0.26(+1.22%)
Nov 04, 2016 21.06 21.61 20.82 21.26 1,168,431 +0.01(+0.03%)
Nov 03, 2016 21.07 21.48 21.07 21.25 421,034 +0.09(+0.45%)
Nov 02, 2016 21.38 21.42 20.95 21.15 797,668 -0.31(-1.45%)
Nov 01, 2016 21.72 21.85 21.27 21.47 456,537 -0.26(-1.21%)
Oct 31, 2016 21.69 21.76 21.44 21.73 480,320 +0.12(+0.57%)
Oct 28, 2016 21.63 21.72 21.51 21.61 414,880 -0.03(-0.15%)
Oct 27, 2016 21.91 21.96 21.55 21.64 437,325 -0.13(-0.59%)
Oct 26, 2016 22.08 22.15 21.75 21.77 687,742 -0.47(-2.09%)
Oct 25, 2016 22.56 22.67 22.18 22.23 404,040 -0.35(-1.53%)
Oct 24, 2016 22.60 22.63 22.41 22.58 389,334 +0.06(+0.26%)
Oct 21, 2016 22.73 22.91 22.38 22.52 968,297 -0.02(-0.09%)
Oct 20, 2016 22.47 22.56 22.38 22.54 640,814 -0.02(-0.08%)
Oct 19, 2016 22.57 22.68 22.49 22.56 315,288 +0.02(+0.09%)
Oct 18, 2016 22.69 22.81 22.52 22.54 386,380 +0.08(+0.37%)
Oct 17, 2016 22.42 22.58 22.40 22.45 263,600 +0.00(+0.00%)
Oct 14, 2016 22.36 22.59 22.35 22.45 466,614 +0.13(+0.56%)
Oct 13, 2016 22.32 22.43 22.21 22.33 589,982 -0.01(-0.03%)
Oct 12, 2016 22.35 22.47 22.18 22.33 435,608 +0.00(+0.02%)
Oct 11, 2016 22.52 22.74 22.25 22.33 661,291 -0.23(-1.01%)
Oct 10, 2016 22.69 22.83 22.53 22.56 215,682 -0.06(-0.25%)
Oct 07, 2016 22.76 22.84 22.54 22.61 431,082 -0.18(-0.80%)
Oct 06, 2016 22.87 22.87 22.64 22.80 1,126,331 +0.06(+0.25%)
Oct 05, 2016 22.79 22.83 22.65 22.74 486,994 +0.04(+0.15%)
Oct 04, 2016 22.69 22.86 22.61 22.70 730,877 +0.08(+0.36%)
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.