Skip to main content

Open Text Corporation (NQ: OTEX )

29.10 +0.20 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 45.75 46.23 45.75 45.89 569,764 +0.16(+0.35%)
Aug 30, 2021 45.78 45.97 45.64 45.74 183,365 +0.13(+0.29%)
Aug 27, 2021 45.17 45.61 45.15 45.60 344,041 +0.44(+0.96%)
Aug 26, 2021 45.53 45.65 45.15 45.17 275,477 -0.38(-0.83%)
Aug 25, 2021 45.22 45.64 45.11 45.54 349,498 +0.37(+0.82%)
Aug 24, 2021 45.06 45.23 44.72 45.17 240,840 +0.24(+0.54%)
Aug 23, 2021 44.78 44.98 44.55 44.93 364,548 +0.34(+0.77%)
Aug 20, 2021 44.03 44.66 43.76 44.59 345,835 +0.59(+1.35%)
Aug 19, 2021 43.94 44.24 41.91 43.99 399,857 -0.29(-0.66%)
Aug 18, 2021 44.31 44.50 44.19 44.29 595,164 -0.05(-0.11%)
Aug 17, 2021 44.42 44.51 43.96 44.34 660,334 -0.37(-0.82%)
Aug 16, 2021 44.82 44.82 44.44 44.71 251,936 -0.13(-0.28%)
Aug 13, 2021 44.61 44.84 44.43 44.83 364,793 +0.33(+0.75%)
Aug 12, 2021 43.91 44.53 43.89 44.50 340,447 +0.46(+1.05%)
Aug 11, 2021 44.03 44.17 43.69 44.04 311,812 +0.09(+0.21%)
Aug 10, 2021 44.03 44.10 43.55 43.94 495,823 +0.12(+0.27%)
Aug 09, 2021 43.92 44.05 43.64 43.83 662,204 -0.25(-0.57%)
Aug 06, 2021 43.94 44.72 43.49 44.08 764,763 +0.41(+0.94%)
Aug 05, 2021 43.26 43.69 43.15 43.67 438,875 +0.48(+1.10%)
Aug 04, 2021 43.38 43.57 43.15 43.19 434,466 -0.22(-0.50%)
Aug 03, 2021 43.58 43.81 43.14 43.41 418,631 -0.02(-0.04%)
Aug 02, 2021 43.55 43.69 43.39 43.43 166,269 -0.03(-0.06%)
Jul 30, 2021 43.30 43.56 43.20 43.45 417,033 +0.01(+0.02%)
Jul 29, 2021 43.40 43.72 43.34 43.44 224,830 +0.10(+0.23%)
Jul 28, 2021 43.12 43.45 43.00 43.34 433,880 +0.16(+0.37%)
Jul 27, 2021 42.67 43.22 42.54 43.18 499,471 +0.51(+1.20%)
Jul 26, 2021 43.02 43.02 42.50 42.67 517,892 -0.31(-0.72%)
Jul 23, 2021 42.76 43.01 42.61 42.98 224,729 +0.35(+0.82%)
Jul 22, 2021 42.63 42.71 42.50 42.63 352,152 +0.15(+0.35%)
Jul 21, 2021 42.21 42.55 42.15 42.48 382,955 +0.28(+0.65%)
Jul 20, 2021 41.42 42.33 41.23 42.20 433,421 +0.94(+2.27%)
Jul 19, 2021 41.50 41.68 41.03 41.27 491,311 -0.73(-1.73%)
Jul 16, 2021 42.41 42.42 41.93 41.99 327,825 -0.26(-0.61%)
Jul 15, 2021 42.30 42.57 42.07 42.25 421,171 -0.19(-0.45%)
Jul 14, 2021 42.53 42.73 42.12 42.45 329,523 +0.09(+0.22%)
Jul 13, 2021 42.68 42.78 42.18 42.35 430,959 -0.33(-0.76%)
Jul 12, 2021 43.18 43.24 42.61 42.68 301,482 -0.44(-1.03%)
Jul 09, 2021 42.71 43.17 42.58 43.12 233,396 +0.41(+0.96%)
Jul 08, 2021 42.81 42.91 42.49 42.71 413,955 -0.64(-1.47%)
Jul 07, 2021 42.91 43.46 42.91 43.35 382,141 +0.47(+1.09%)
Jul 06, 2021 43.41 43.56 42.54 42.88 368,047 -0.60(-1.39%)
Jul 02, 2021 43.29 43.56 43.02 43.48 325,085 +0.43(+0.99%)
Jul 01, 2021 42.48 43.10 42.28 43.06 397,338 +0.54(+1.26%)
Jun 30, 2021 43.02 43.18 42.14 42.52 748,049 -0.81(-1.87%)
Jun 29, 2021 43.24 43.38 43.05 43.33 429,881 -0.01(-0.02%)
Jun 28, 2021 42.98 43.39 42.82 43.34 631,584 +0.59(+1.37%)
Jun 25, 2021 42.76 42.81 42.32 42.76 487,571 +0.34(+0.81%)
Jun 24, 2021 42.53 42.60 42.21 42.41 570,846 +0.23(+0.54%)
Jun 23, 2021 42.40 42.40 42.10 42.19 1,168,178 -0.08(-0.20%)
Jun 22, 2021 41.86 42.33 41.67 42.27 689,369 +0.41(+0.98%)
Jun 21, 2021 41.62 42.09 41.43 41.86 333,784 +0.24(+0.58%)
Jun 18, 2021 41.99 42.01 41.20 41.62 1,117,217 -0.46(-1.09%)
Jun 17, 2021 41.43 42.34 41.34 42.08 605,444 +0.45(+1.09%)
Jun 16, 2021 42.20 42.43 41.55 41.63 406,533 -0.36(-0.86%)
Jun 15, 2021 41.68 42.12 41.68 41.99 439,834 +0.20(+0.48%)
Jun 14, 2021 41.47 41.80 41.41 41.78 278,760 +0.16(+0.38%)
Jun 11, 2021 41.53 41.66 41.36 41.63 200,304 +0.12(+0.28%)
Jun 10, 2021 41.17 41.67 41.01 41.51 440,721 +0.34(+0.83%)
Jun 09, 2021 41.00 41.45 40.75 41.17 475,754 +0.38(+0.92%)
Jun 08, 2021 40.86 41.25 40.55 40.79 559,247 -0.08(-0.18%)
Jun 07, 2021 40.64 40.94 40.45 40.86 496,691 +0.19(+0.47%)
Jun 04, 2021 40.13 40.85 39.90 40.67 674,451 +0.80(+1.99%)
Jun 03, 2021 39.53 40.11 39.43 39.88 932,997 +0.29(+0.73%)
Jun 02, 2021 39.44 39.76 39.19 39.59 724,385 +0.17(+0.44%)
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.