Open Text Corporation (NQ: OTEX )

40.73 USD +0.05 (+0.12%)
Official Closing Price Updated: 4:01 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 40.72 40.86 40.54 40.73 1,242,600 +0.05(+0.12%)
Oct 22, 2020 41.14 41.27 40.41 40.68 638,686 -0.34(-0.83%)
Oct 21, 2020 41.32 41.46 40.79 41.02 654,045 -0.27(-0.65%)
Oct 20, 2020 41.99 41.99 41.14 41.29 397,806 -0.45(-1.08%)
Oct 19, 2020 42.22 42.34 41.61 41.74 463,457 -0.10(-0.24%)
Oct 16, 2020 41.67 42.13 41.54 41.84 519,900 +0.27(+0.65%)
Oct 15, 2020 40.96 41.64 40.70 41.57 391,709 +0.03(+0.07%)
Oct 14, 2020 42.16 42.32 41.40 41.54 351,476 -0.57(-1.35%)
Oct 13, 2020 42.84 42.84 42.10 42.11 270,841 -0.65(-1.52%)
Oct 12, 2020 42.50 42.91 42.36 42.76 206,953 +0.45(+1.06%)
Oct 09, 2020 42.10 42.40 42.00 42.31 214,300 +0.49(+1.17%)
Oct 08, 2020 41.99 42.07 41.57 41.82 249,099 +0.04(+0.10%)
Oct 07, 2020 41.66 42.04 41.56 41.78 229,674 +0.29(+0.70%)
Oct 06, 2020 42.36 42.36 41.34 41.49 354,890 -0.87(-2.05%)
Oct 05, 2020 42.24 42.51 42.11 42.36 233,446 +0.38(+0.91%)
Oct 02, 2020 42.13 42.46 41.62 41.98 301,500 -0.74(-1.73%)
Oct 01, 2020 42.63 42.91 42.43 42.72 236,537 +0.48(+1.14%)
Sep 30, 2020 42.36 42.66 42.09 42.24 547,873 +0.04(+0.09%)
Sep 29, 2020 42.46 42.73 42.14 42.20 404,598 -0.20(-0.47%)
Sep 28, 2020 42.42 42.76 42.25 42.40 357,433 +0.49(+1.17%)
Sep 25, 2020 41.19 41.99 41.10 41.91 344,400 +0.61(+1.48%)
Sep 24, 2020 41.23 41.43 40.59 41.30 576,088 -0.05(-0.11%)
Sep 23, 2020 42.34 42.52 41.18 41.35 628,927 -0.88(-2.07%)
Sep 22, 2020 41.84 42.31 41.33 42.22 528,478 +0.68(+1.64%)
Sep 21, 2020 41.41 41.61 40.76 41.54 694,689 -0.39(-0.93%)
Sep 18, 2020 42.12 42.44 41.53 41.93 797,100 -0.14(-0.33%)
Sep 17, 2020 41.72 42.11 41.46 42.07 440,326 -0.07(-0.17%)
Sep 16, 2020 42.83 43.03 42.10 42.14 379,287 -0.57(-1.33%)
Sep 15, 2020 42.68 42.93 42.58 42.71 382,141 +0.26(+0.61%)
Sep 14, 2020 42.66 42.93 42.27 42.45 343,002 +0.25(+0.59%)
Sep 11, 2020 42.73 42.90 41.80 42.20 388,600 -0.20(-0.47%)
Sep 10, 2020 43.56 43.63 42.29 42.40 639,978 -0.85(-1.97%)
Sep 09, 2020 42.95 43.50 42.68 43.25 660,842 +0.82(+1.93%)
Sep 08, 2020 42.65 43.18 42.33 42.43 532,257 -1.14(-2.62%)
Sep 04, 2020 44.49 44.62 42.83 43.57 662,000 -1.03(-2.31%)
Sep 03, 2020 46.48 46.48 44.26 44.60 1,094,603 -2.39(-5.09%)
Sep 02, 2020 46.14 47.07 45.83 46.99 689,700 +1.02(+2.22%)
Sep 01, 2020 45.49 45.99 45.33 45.97 600,709 +0.59(+1.30%)
Aug 31, 2020 46.28 46.28 45.21 45.38 541,207 -0.80(-1.73%)
Aug 28, 2020 46.16 46.26 45.81 46.18 483,200 +0.33(+0.72%)
Aug 27, 2020 45.49 45.88 44.99 45.85 748,259 +0.58(+1.28%)
Aug 26, 2020 44.69 45.27 44.24 45.27 354,441 +0.93(+2.10%)
Aug 25, 2020 44.26 44.59 44.15 44.34 290,265 +0.10(+0.23%)
Aug 24, 2020 44.66 44.84 43.87 44.24 469,520 -0.16(-0.36%)
Aug 21, 2020 44.70 44.70 44.12 44.40 358,200 -0.25(-0.56%)
Aug 20, 2020 43.81 44.70 43.77 44.65 578,152 +0.75(+1.71%)
Aug 19, 2020 43.81 44.26 43.75 43.90 527,764 +0.15(+0.34%)
Aug 18, 2020 43.64 43.87 43.46 43.75 575,739 +0.16(+0.37%)
Aug 17, 2020 43.75 44.09 43.39 43.59 567,744 -0.02(-0.05%)
Aug 14, 2020 43.71 43.92 43.49 43.61 382,900 -0.24(-0.55%)
Aug 13, 2020 43.55 44.28 43.47 43.85 628,363 +0.30(+0.69%)
Aug 12, 2020 43.96 44.38 43.46 43.55 928,754 -0.32(-0.73%)
Aug 11, 2020 44.67 44.73 43.60 43.87 1,009,296 -0.84(-1.88%)
Aug 10, 2020 45.24 45.44 44.09 44.71 567,038 -1.10(-2.40%)
Aug 07, 2020 47.52 47.52 45.37 45.81 922,400 -0.44(-0.95%)
Aug 06, 2020 46.12 46.41 45.76 46.25 812,421 +0.30(+0.65%)
Aug 05, 2020 45.47 45.97 45.43 45.95 769,023 +0.66(+1.45%)
Aug 04, 2020 45.15 45.97 45.07 45.29 592,864 -0.05(-0.10%)
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.