Skip to main content

Open Text Corporation (TSX: OTEX )

52.56 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 60.06 60.57 59.71 59.92 602,225 +0.08(+0.13%)
Mar 30, 2021 59.96 60.14 59.45 59.84 271,972 -0.25(-0.42%)
Mar 29, 2021 60.06 60.53 59.71 60.09 584,961 -0.18(-0.30%)
Mar 26, 2021 59.95 60.33 59.54 60.27 348,469 +0.21(+0.35%)
Mar 25, 2021 59.85 60.26 59.46 60.06 367,717 +0.16(+0.27%)
Mar 24, 2021 61.08 61.44 59.81 59.90 468,441 -1.19(-1.95%)
Mar 23, 2021 61.88 62.34 60.82 61.09 515,237 -0.62(-1.00%)
Mar 22, 2021 61.66 62.37 61.54 61.71 476,393 +0.23(+0.37%)
Mar 19, 2021 60.67 61.97 60.33 61.48 2,437,362 +0.89(+1.47%)
Mar 18, 2021 60.42 61.02 60.03 60.59 391,459 -0.19(-0.31%)
Mar 17, 2021 61.41 61.53 60.31 60.78 757,408 -0.76(-1.23%)
Mar 16, 2021 61.03 61.62 60.75 61.54 749,669 +0.77(+1.27%)
Mar 15, 2021 59.42 60.84 59.27 60.77 446,381 +1.40(+2.36%)
Mar 12, 2021 59.79 59.95 59.11 59.37 530,718 -0.62(-1.03%)
Mar 11, 2021 59.44 60.60 59.23 59.99 716,474 +1.24(+2.11%)
Mar 10, 2021 59.07 59.66 58.63 58.75 660,000 +0.04(+0.07%)
Mar 09, 2021 57.59 59.29 57.59 58.71 801,758 +1.56(+2.73%)
Mar 08, 2021 57.30 58.05 57.00 57.15 503,821 -0.21(-0.37%)
Mar 05, 2021 56.76 57.71 55.77 57.36 645,588 +0.93(+1.65%)
Mar 04, 2021 57.10 57.61 56.16 56.43 517,435 -1.00(-1.74%)
Mar 03, 2021 58.09 58.37 56.95 57.43 675,396 -0.65(-1.12%)
Mar 02, 2021 57.88 58.29 57.14 58.08 497,115 +0.19(+0.33%)
Mar 01, 2021 57.15 57.98 57.15 57.89 617,305 +1.21(+2.13%)
Feb 26, 2021 57.09 57.32 56.61 56.68 689,597 -0.25(-0.44%)
Feb 25, 2021 57.05 57.52 56.59 56.93 497,778 -0.23(-0.40%)
Feb 24, 2021 56.48 57.33 56.00 57.16 588,067 +0.46(+0.81%)
Feb 23, 2021 57.01 57.37 56.17 56.70 466,491 -0.83(-1.44%)
Feb 22, 2021 58.30 58.34 57.36 57.53 376,238 -1.39(-2.36%)
Feb 19, 2021 59.29 59.30 58.17 58.92 433,177 -0.50(-0.84%)
Feb 18, 2021 59.42 59.93 58.62 59.42 792,237 -0.22(-0.37%)
Feb 17, 2021 59.92 59.92 59.08 59.64 430,841 -0.40(-0.67%)
Feb 16, 2021 60.92 61.02 59.75 60.04 890,750 -0.89(-1.46%)
Feb 12, 2021 60.93 60.93 60.93 0 -0.38(-0.62%)
Feb 11, 2021 62.16 62.25 61.11 61.31 599,599 -0.84(-1.35%)
Feb 10, 2021 62.71 62.81 61.76 62.15 585,181 -0.33(-0.53%)
Feb 09, 2021 62.90 63.26 62.27 62.48 413,053 -0.28(-0.45%)
Feb 08, 2021 62.45 63.73 62.38 62.76 433,671 +0.52(+0.84%)
Feb 05, 2021 61.56 63.71 61.51 62.24 1,099,145 +1.26(+2.07%)
Feb 04, 2021 60.69 61.13 59.62 60.98 491,450 +0.80(+1.33%)
Feb 03, 2021 59.88 60.27 59.15 60.18 531,161 +0.37(+0.62%)
Feb 02, 2021 59.26 59.86 58.99 59.81 349,882 +0.78(+1.32%)
Feb 01, 2021 57.68 59.13 57.61 59.03 325,255 +1.75(+3.06%)
Jan 29, 2021 58.87 59.11 57.13 57.28 733,451 -2.04(-3.44%)
Jan 28, 2021 59.04 59.51 58.50 59.32 394,678 +0.32(+0.54%)
Jan 27, 2021 59.18 59.57 58.51 59.00 766,751 -0.28(-0.47%)
Jan 26, 2021 59.37 59.40 58.67 59.28 256,700 -0.11(-0.19%)
Jan 25, 2021 59.63 59.72 58.80 59.39 237,578 -0.20(-0.34%)
Jan 22, 2021 59.29 59.71 59.29 59.59 255,452 +0.22(+0.37%)
Jan 21, 2021 60.04 60.04 59.16 59.37 353,130 -0.73(-1.21%)
Jan 20, 2021 59.76 60.15 59.58 60.10 412,396 +0.68(+1.14%)
Jan 19, 2021 58.94 59.60 58.86 59.42 353,436 +0.50(+0.85%)
Jan 18, 2021 58.99 59.51 58.88 58.92 90,826 +0.08(+0.14%)
Jan 15, 2021 58.84 59.20 58.42 58.84 302,385 +0.23(+0.39%)
Jan 14, 2021 57.31 59.32 57.21 58.61 652,054 +1.17(+2.04%)
Jan 13, 2021 56.69 57.66 56.45 57.44 548,723 +0.90(+1.59%)
Jan 12, 2021 56.34 56.65 55.81 56.54 734,106 -0.01(-0.02%)
Jan 11, 2021 57.10 57.39 56.29 56.55 460,893 -0.55(-0.96%)
Jan 08, 2021 56.78 57.31 56.70 57.10 1,333,480 +0.41(+0.72%)
Jan 07, 2021 57.18 57.45 56.61 56.69 741,027 -0.19(-0.33%)
Jan 06, 2021 57.63 57.82 56.84 56.88 719,053 -1.04(-1.80%)
Jan 05, 2021 57.82 58.38 57.60 57.92 309,195 -0.09(-0.16%)
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.