Indicators

Open Text Corporation (NQ: OTEX )

32.76 -0.04 (-0.12%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	17.85	17.88	17.73	17.82	2,135,734	-0.04(-0.21%)
May 28, 2015	17.76	17.97	17.73	17.86	1,171,255	+0.04(+0.24%)
May 27, 2015	17.91	17.99	17.72	17.81	1,352,584	-0.09(-0.52%)
May 26, 2015	18.00	18.00	17.70	17.91	1,230,518	-0.12(-0.67%)
May 22, 2015	17.81	18.03	18.03	18.03	2,217,273	+0.25(+1.39%)
May 21, 2015	19.11	19.11	17.47	17.78	5,335,129	-2.74(-13.37%)
May 20, 2015	20.25	20.61	20.17	20.52	1,042,385	+0.34(+1.68%)
May 19, 2015	20.27	20.52	20.11	20.18	907,716	-0.08(-0.41%)
May 18, 2015	20.49	20.49	20.09	20.27	707,765	-0.18(-0.86%)
May 15, 2015	20.08	20.46	19.94	20.44	1,020,420	+0.28(+1.37%)
May 14, 2015	20.19	20.26	20.04	20.17	724,611	+0.04(+0.19%)
May 13, 2015	20.30	20.38	20.06	20.13	891,564	-0.08(-0.41%)
May 12, 2015	20.36	20.55	20.21	20.21	1,053,764	-0.13(-0.66%)
May 11, 2015	20.63	20.72	20.31	20.35	1,092,117	-0.28(-1.34%)
May 08, 2015	20.80	20.89	20.57	20.62	1,007,454	-0.02(-0.08%)
May 07, 2015	20.84	20.84	20.55	20.64	1,057,551	-0.21(-0.98%)
May 06, 2015	21.02	21.03	20.74	20.85	1,185,265	-0.10(-0.50%)
May 05, 2015	21.24	21.26	20.86	20.95	1,232,901	-0.25(-1.17%)
May 04, 2015	21.15	21.26	21.01	21.20	1,261,030	+0.08(+0.38%)

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.