Stock Quote

Open Text Corporation (NQ: OTEX )

48.65 USD UNCHANGED
Streaming Delayed Price Updated: 4:49 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 49.24 49.38 48.46 48.65 479,905 -0.64(-1.30%)
Apr 19, 2021 49.66 49.88 49.06 49.29 317,064 -0.54(-1.08%)
Apr 16, 2021 49.92 50.13 49.48 49.83 247,500 -0.09(-0.18%)
Apr 15, 2021 49.79 50.00 49.53 49.92 241,684 +0.44(+0.89%)
Apr 14, 2021 49.35 50.21 49.35 49.48 450,097 -0.02(-0.04%)
Apr 13, 2021 49.59 49.91 49.40 49.50 350,177 -0.06(-0.12%)
Apr 12, 2021 49.14 49.73 49.10 49.56 299,223 +0.20(+0.41%)
Apr 09, 2021 49.00 49.39 48.91 49.36 274,100 +0.07(+0.14%)
Apr 08, 2021 49.26 49.73 49.11 49.29 500,869 +0.46(+0.94%)
Apr 07, 2021 49.09 49.29 48.77 48.83 325,052 -0.13(-0.27%)
Apr 06, 2021 48.85 49.21 48.27 48.96 221,666 +0.11(+0.23%)
Apr 05, 2021 48.54 48.90 48.50 48.85 273,469 +0.55(+1.14%)
Apr 01, 2021 47.94 48.40 47.92 48.30 267,800 +0.59(+1.24%)
Mar 31, 2021 47.86 48.16 47.50 47.71 344,253 +0.32(+0.68%)
Mar 30, 2021 47.55 47.70 47.02 47.39 317,343 -0.33(-0.69%)
Mar 29, 2021 48.03 48.10 47.33 47.72 340,268 -0.28(-0.58%)
Mar 26, 2021 47.91 48.00 47.29 48.00 571,800 +0.34(+0.71%)
Mar 25, 2021 47.57 47.77 47.14 47.66 345,476 +0.03(+0.06%)
Mar 24, 2021 48.80 48.96 47.60 47.63 425,072 -0.88(-1.81%)
Mar 23, 2021 49.20 49.61 48.34 48.51 638,522 -0.78(-1.58%)
Mar 22, 2021 49.41 49.78 49.18 49.29 431,953 -0.05(-0.10%)
Mar 19, 2021 48.60 49.59 48.12 49.34 638,500 +0.98(+2.03%)
Mar 18, 2021 48.45 49.05 48.18 48.36 451,546 -0.51(-1.04%)
Mar 17, 2021 49.32 49.35 48.29 48.87 706,262 -0.62(-1.25%)
Mar 16, 2021 48.93 49.52 48.71 49.49 798,246 +0.75(+1.54%)
Mar 15, 2021 47.69 48.78 47.44 48.74 673,038 +1.13(+2.37%)
Mar 12, 2021 47.66 47.79 47.15 47.61 520,400 -0.29(-0.61%)
Mar 11, 2021 47.10 48.23 47.10 47.90 679,191 +1.33(+2.86%)
Mar 10, 2021 46.82 47.17 46.44 46.57 638,008 +0.10(+0.22%)
Mar 09, 2021 45.60 46.87 45.60 46.47 641,798 +1.44(+3.20%)
Mar 08, 2021 45.13 45.85 45.03 45.03 316,512 -0.30(-0.66%)
Mar 05, 2021 44.74 45.58 44.03 45.33 549,000 +0.82(+1.84%)
Mar 04, 2021 45.44 45.70 44.22 44.51 871,851 -0.86(-1.90%)
Mar 03, 2021 46.00 46.00 45.02 45.37 581,692 -0.64(-1.39%)
Mar 02, 2021 45.90 46.25 45.22 46.01 397,110 +0.23(+0.50%)
Mar 01, 2021 45.24 45.83 45.19 45.78 366,776 +1.21(+2.71%)
Feb 26, 2021 45.05 45.30 44.54 44.57 541,200 -0.54(-1.20%)
Feb 25, 2021 45.66 45.96 45.01 45.11 565,396 -0.55(-1.20%)
Feb 24, 2021 45.00 45.77 44.53 45.66 559,536 +0.56(+1.24%)
Feb 23, 2021 45.24 45.42 44.44 45.10 799,411 -0.50(-1.10%)
Feb 22, 2021 46.15 46.28 45.50 45.60 524,972 -1.04(-2.23%)
Feb 19, 2021 46.84 46.93 46.09 46.64 446,200 -0.19(-0.41%)
Feb 18, 2021 46.94 47.22 46.14 46.83 416,785 -0.08(-0.17%)
Feb 17, 2021 47.13 47.13 46.43 46.91 402,340 -0.33(-0.70%)
Feb 16, 2021 47.93 48.07 47.08 47.24 792,872 -0.70(-1.46%)
Feb 12, 2021 48.04 48.04 47.02 47.94 657,600 -0.32(-0.66%)
Feb 11, 2021 49.03 49.16 48.16 48.26 704,057 -0.69(-1.41%)
Feb 10, 2021 49.40 49.51 48.66 48.95 1,137,257 -0.24(-0.49%)
Feb 09, 2021 49.26 49.65 49.01 49.19 852,293 -0.07(-0.14%)
Feb 08, 2021 49.02 49.99 48.94 49.26 637,675 +0.52(+1.07%)
Feb 05, 2021 48.48 49.83 48.12 48.74 1,064,800 +1.16(+2.44%)
Feb 04, 2021 47.35 47.67 46.53 47.58 691,305 +0.52(+1.10%)
Feb 03, 2021 46.77 47.16 46.20 47.06 351,841 +0.33(+0.71%)
Feb 02, 2021 46.15 46.80 46.03 46.73 471,076 +0.85(+1.85%)
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.