Breaking News Bar

Business News and Information

Open Text Corporation (NQ: OTEX )

39.82 +0.65 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 39.16 39.91 39.07 39.82 341,782 +0.65(+1.66%)
Aug 11, 2022 39.66 39.73 39.06 39.17 458,731 -0.19(-0.48%)
Aug 10, 2022 38.60 39.52 38.60 39.36 452,803 +1.53(+4.04%)
Aug 09, 2022 39.23 39.23 37.72 37.83 584,010 -1.41(-3.59%)
Aug 08, 2022 39.28 40.31 39.15 39.24 582,107 +0.15(+0.38%)
Aug 05, 2022 41.60 41.60 38.89 39.09 758,958 -2.54(-6.10%)
Aug 04, 2022 41.37 41.85 41.19 41.63 368,028 +0.52(+1.26%)
Aug 03, 2022 40.46 41.37 40.46 41.11 374,182 +0.79(+1.96%)
Aug 02, 2022 40.50 40.89 40.08 40.32 570,574 -0.48(-1.18%)
Aug 01, 2022 40.55 41.08 40.42 40.80 467,502 -0.10(-0.24%)
Jul 29, 2022 40.67 41.08 40.43 40.90 300,133 +0.41(+1.01%)
Jul 28, 2022 40.15 40.60 39.49 40.49 515,044 +0.34(+0.85%)
Jul 27, 2022 39.30 40.44 39.22 40.15 661,671 +1.25(+3.21%)
Jul 26, 2022 40.32 40.32 38.87 38.90 877,194 -1.59(-3.93%)
Jul 25, 2022 40.43 40.64 40.26 40.49 327,985 -0.05(-0.12%)
Jul 22, 2022 41.05 41.21 40.21 40.54 524,120 -0.32(-0.78%)
Jul 21, 2022 40.41 41.06 40.30 40.86 343,615 +0.44(+1.09%)
Jul 20, 2022 39.79 40.55 39.53 40.42 330,482 +0.77(+1.94%)
Jul 19, 2022 39.25 39.82 39.16 39.65 476,912 +0.83(+2.14%)
Jul 18, 2022 38.31 39.12 38.31 38.82 771,552 +0.71(+1.86%)
Jul 15, 2022 37.92 38.16 37.65 38.11 568,982 +0.55(+1.46%)
Jul 14, 2022 37.36 37.73 36.88 37.56 391,402 -0.27(-0.71%)
Jul 13, 2022 37.84 38.14 37.61 37.83 634,863 -0.67(-1.74%)
Jul 12, 2022 38.90 39.15 38.37 38.50 597,793 -0.45(-1.16%)
Jul 11, 2022 39.26 39.33 38.71 38.95 490,115 -0.56(-1.42%)
Jul 08, 2022 39.52 39.81 39.18 39.51 367,359 -0.14(-0.35%)
Jul 07, 2022 39.05 39.77 38.81 39.65 475,591 +0.69(+1.77%)
Jul 06, 2022 38.72 39.17 38.45 38.96 659,019 +0.48(+1.25%)
Jul 05, 2022 37.69 38.51 37.22 38.48 532,221 +0.21(+0.55%)
Jul 01, 2022 37.68 38.34 36.75 38.27 315,795 +0.43(+1.14%)
Jun 30, 2022 37.84 37.87 37.06 37.84 497,346 -0.26(-0.68%)
Jun 29, 2022 38.57 38.69 38.00 38.10 503,364 -0.39(-1.01%)
Jun 28, 2022 39.24 39.89 38.45 38.49 311,535 -0.72(-1.84%)
Jun 27, 2022 39.59 39.66 39.00 39.21 357,633 -0.42(-1.06%)
Jun 24, 2022 38.80 39.70 38.78 39.63 638,841 +1.23(+3.20%)
Jun 23, 2022 37.69 38.44 37.42 38.40 521,450 +0.92(+2.45%)
Jun 22, 2022 36.68 37.98 36.68 37.48 393,044 +0.38(+1.02%)
Jun 21, 2022 37.08 37.76 37.05 37.10 387,321 +0.34(+0.92%)
Jun 17, 2022 36.69 37.26 36.58 36.76 1,203,600 +0.06(+0.16%)
Jun 16, 2022 37.21 37.38 36.26 36.70 631,433 -1.25(-3.29%)
Jun 15, 2022 37.40 38.41 37.19 37.95 741,038 +0.69(+1.85%)
Jun 14, 2022 37.54 37.64 37.06 37.26 613,919 -0.23(-0.61%)
Jun 13, 2022 37.59 38.12 37.40 37.49 709,807 -1.11(-2.88%)
Jun 10, 2022 39.14 39.14 38.55 38.60 477,932 -1.02(-2.57%)
Jun 09, 2022 40.10 40.38 39.55 39.62 355,933 -0.75(-1.86%)
Jun 08, 2022 40.65 40.83 40.25 40.37 303,547 -0.48(-1.18%)
Jun 07, 2022 40.36 40.86 40.12 40.85 310,616 +0.00(+0.00%)
Jun 06, 2022 41.10 41.52 40.69 40.85 424,668 +0.20(+0.49%)
Jun 03, 2022 40.83 41.05 40.54 40.65 480,283 -0.62(-1.50%)
Jun 02, 2022 39.85 41.27 39.85 41.27 587,112 +0.99(+2.46%)
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.
 
bottom clear