Indicators

Open Text Corporation (NQ: OTEX )

29.25 +0.41 (+1.42%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	33.47	33.99	33.35	33.91	694,365	+0.53(+1.59%)
May 28, 2020	33.17	33.61	32.95	33.38	641,678	+0.49(+1.48%)
May 27, 2020	33.09	33.16	32.18	32.89	515,024	+0.10(+0.30%)
May 26, 2020	33.50	33.53	32.64	32.80	808,470	+0.75(+2.34%)
May 22, 2020	31.64	32.07	31.40	32.04	426,755	+0.44(+1.41%)
May 21, 2020	31.84	31.95	31.32	31.60	260,464	-0.34(-1.06%)
May 20, 2020	32.47	32.50	31.75	31.94	432,789	-0.16(-0.50%)
May 19, 2020	32.35	32.76	32.09	32.10	765,840	-0.25(-0.77%)
May 18, 2020	31.25	32.58	31.24	32.35	874,603	+1.46(+4.73%)
May 15, 2020	30.52	30.93	30.31	30.89	606,715	+0.19(+0.63%)
May 14, 2020	30.40	30.70	30.00	30.69	609,305	-0.10(-0.31%)
May 13, 2020	31.60	31.75	30.64	30.79	828,432	-0.69(-2.21%)
May 12, 2020	32.32	32.32	31.49	31.49	534,672	-0.67(-2.09%)
May 11, 2020	31.70	32.32	31.64	32.16	493,581	+0.20(+0.62%)
May 08, 2020	31.98	32.19	31.70	31.96	399,278	+0.38(+1.19%)
May 07, 2020	31.62	31.91	31.51	31.58	502,821	+0.34(+1.09%)
May 06, 2020	31.49	31.65	31.20	31.24	589,719	+0.01(+0.03%)
May 05, 2020	31.07	31.62	30.73	31.24	827,343	+0.40(+1.31%)
May 04, 2020	30.21	31.03	30.21	30.83	1,042,288	+0.26(+0.85%)

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.