Indicators

Open Text Corporation (NQ: OTEX )

30.45 -0.49 (-1.58%)

Streaming Delayed Price Updated: 2:47 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	7.833	7.869	7.720	7.852	967,072	+0.08(+1.06%)
Jan 28, 2011	7.830	7.930	7.765	7.769	1,781,401	-0.07(-0.95%)
Jan 27, 2011	7.841	8.032	7.784	7.844	2,936,121	+0.22(+2.94%)
Jan 26, 2011	7.413	7.671	7.413	7.620	1,367,245	+0.18(+2.48%)
Jan 25, 2011	7.405	7.440	7.372	7.435	1,383,096	-0.01(-0.19%)
Jan 24, 2011	7.461	7.520	7.418	7.450	2,312,145	-0.00(-0.04%)
Jan 21, 2011	7.639	7.645	7.432	7.453	3,312,989	-0.12(-1.60%)
Jan 20, 2011	7.613	7.641	7.528	7.574	4,191,962	-0.06(-0.73%)
Jan 19, 2011	7.691	7.739	7.618	7.629	4,472,478	-0.05(-0.70%)
Jan 18, 2011	7.631	7.736	7.617	7.683	3,968,102	+0.04(+0.48%)
Jan 14, 2011	7.472	7.658	7.466	7.647	2,509,360	+0.17(+2.25%)
Jan 13, 2011	7.477	7.532	7.451	7.478	3,035,462	+0.01(+0.19%)
Jan 12, 2011	7.561	7.561	7.447	7.464	1,715,021	-0.01(-0.15%)
Jan 11, 2011	7.482	7.490	7.400	7.475	489,228	+0.03(+0.45%)
Jan 10, 2011	7.504	7.504	7.378	7.442	667,372	-0.04(-0.59%)
Jan 07, 2011	7.536	7.593	7.434	7.486	1,304,847	-0.04(-0.57%)
Jan 06, 2011	7.462	7.550	7.381	7.529	1,328,215	+0.09(+1.17%)
Jan 05, 2011	7.404	7.455	7.348	7.442	710,830	+0.03(+0.39%)
Jan 04, 2011	7.545	7.545	7.361	7.413	1,296,928	-0.06(-0.77%)

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.