Skip to main content

Open Text Corporation (TSX: OTEX )

43.66 +0.97 (+2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2024 42.94 43.77 42.94 43.66 590,528 +0.97(+2.27%)
Aug 14, 2024 42.17 42.70 42.17 42.69 557,988 +0.54(+1.28%)
Aug 13, 2024 41.21 42.34 41.11 42.15 560,488 +1.23(+3.01%)
Aug 12, 2024 41.54 41.79 40.86 40.92 638,336 -0.62(-1.49%)
Aug 09, 2024 40.99 41.60 40.99 41.54 654,131 +0.29(+0.70%)
Aug 08, 2024 40.27 41.75 40.26 41.25 637,989 +1.38(+3.46%)
Aug 07, 2024 39.88 40.48 39.51 39.87 1,376,510 +0.01(+0.03%)
Aug 06, 2024 39.27 40.47 39.26 39.86 1,413,116 +0.35(+0.89%)
Aug 02, 2024 39.51 0 -2.76(-6.53%)
Aug 01, 2024 43.43 43.69 42.10 42.27 474,008 -1.25(-2.87%)
Jul 31, 2024 43.41 44.07 43.02 43.52 439,395 +0.38(+0.88%)
Jul 30, 2024 43.13 43.62 43.01 43.14 379,644 +0.01(+0.02%)
Jul 29, 2024 43.70 43.70 42.93 43.13 467,326 -0.42(-0.96%)
Jul 26, 2024 43.38 43.62 43.10 43.55 290,909 +0.49(+1.14%)
Jul 25, 2024 42.44 43.80 42.38 43.06 444,969 +0.62(+1.46%)
Jul 24, 2024 42.96 43.31 42.43 42.44 314,411 -0.82(-1.90%)
Jul 23, 2024 42.97 43.49 42.85 43.26 219,274 +0.28(+0.65%)
Jul 22, 2024 42.69 43.09 42.41 42.98 278,425 +0.51(+1.20%)
Jul 19, 2024 42.11 42.54 41.93 42.47 367,688 +0.17(+0.40%)
Jul 18, 2024 42.74 42.95 42.08 42.30 298,270 -0.56(-1.31%)
Jul 17, 2024 42.81 43.35 42.53 42.86 369,604 -0.48(-1.11%)
Jul 16, 2024 42.54 43.43 42.53 43.34 381,573 +0.94(+2.22%)
Jul 15, 2024 43.07 43.20 42.28 42.40 469,924 -0.59(-1.37%)
Jul 12, 2024 42.83 43.39 42.69 42.99 391,065 +0.20(+0.47%)
Jul 11, 2024 42.66 42.97 42.34 42.79 607,149 +0.34(+0.80%)
Jul 10, 2024 42.11 42.53 41.81 42.45 517,076 +0.33(+0.78%)
Jul 09, 2024 42.16 42.28 41.54 42.12 382,612 -0.17(-0.40%)
Jul 08, 2024 42.20 42.31 41.65 42.29 318,221 +0.09(+0.21%)
Jul 05, 2024 42.23 42.68 42.12 42.20 601,627 -0.03(-0.07%)
Jul 04, 2024 42.43 42.51 42.01 42.23 97,449 -0.27(-0.64%)
Jul 03, 2024 42.10 43.05 42.10 42.50 943,948 +0.61(+1.46%)
Jul 02, 2024 40.68 41.90 40.68 41.89 572,416 +0.81(+1.97%)
Jun 28, 2024 41.08 0 +0.22(+0.54%)
Jun 27, 2024 40.24 41.17 39.74 40.86 825,419 +0.25(+0.62%)
Jun 26, 2024 40.33 40.79 39.96 40.61 681,056 -0.04(-0.10%)
Jun 25, 2024 40.01 40.66 39.34 40.65 875,803 +0.53(+1.32%)
Jun 24, 2024 40.58 40.67 39.88 40.12 928,808 -0.51(-1.26%)
Jun 21, 2024 39.80 40.84 39.61 40.63 3,202,778 +0.80(+2.01%)
Jun 20, 2024 39.20 40.11 39.20 39.83 601,816 +0.57(+1.45%)
Jun 19, 2024 39.41 39.62 38.93 39.26 194,277 -0.39(-0.98%)
Jun 18, 2024 40.14 40.44 39.41 39.65 536,371 -0.61(-1.52%)
Jun 17, 2024 39.32 40.50 39.32 40.26 533,792 +0.75(+1.90%)
Jun 14, 2024 38.97 39.72 38.89 39.51 739,901 +0.24(+0.61%)
Jun 13, 2024 39.51 39.65 39.19 39.27 602,904 -0.32(-0.81%)
Jun 12, 2024 39.21 40.08 38.82 39.59 802,984 +0.64(+1.64%)
Jun 11, 2024 38.60 38.96 38.39 38.95 755,456 +0.07(+0.18%)
Jun 10, 2024 37.93 39.12 37.93 38.88 550,742 +0.77(+2.02%)
Jun 07, 2024 38.36 38.64 37.96 38.11 800,902 -0.39(-1.01%)
Jun 06, 2024 38.49 39.00 38.28 38.50 598,824 +0.04(+0.10%)
Jun 05, 2024 38.31 38.67 38.31 38.46 1,076,971 +0.41(+1.08%)
Jun 04, 2024 39.33 39.41 37.92 38.05 1,040,956 -1.37(-3.48%)
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.