Indicators

Open Text Corporation (NQ: OTEX )

30.98 -0.15 (-0.50%)

Streaming Delayed Price Updated: 11:35 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	18.58	19.06	18.41	18.97	1,387,293	+0.27(+1.47%)
Jan 29, 2015	18.05	18.98	18.01	18.70	2,376,687	+0.56(+3.10%)
Jan 28, 2015	18.94	19.05	17.83	18.13	6,365,153	-1.81(-9.10%)
Jan 27, 2015	19.56	20.07	19.37	19.95	1,640,716	+0.27(+1.38%)
Jan 26, 2015	19.65	19.81	19.44	19.68	1,191,630	+0.06(+0.31%)
Jan 23, 2015	19.71	19.94	19.57	19.62	963,028	+0.07(+0.36%)
Jan 22, 2015	19.56	19.61	19.37	19.55	805,550	+0.04(+0.21%)
Jan 21, 2015	19.67	19.81	19.27	19.51	891,775	-0.12(-0.60%)
Jan 20, 2015	19.83	19.92	19.41	19.62	1,024,280	+0.09(+0.45%)
Jan 16, 2015	19.21	19.55	19.12	19.54	1,093,346	+0.36(+1.90%)
Jan 15, 2015	19.08	19.46	18.98	19.17	988,061	+0.20(+1.08%)
Jan 14, 2015	19.03	19.03	18.72	18.97	449,862	-0.20(-1.07%)
Jan 13, 2015	18.98	19.36	18.83	19.17	728,090	+0.41(+2.20%)
Jan 12, 2015	19.08	19.08	18.61	18.76	586,994	-0.30(-1.56%)
Jan 09, 2015	19.08	19.15	18.93	19.06	351,847	-0.02(-0.12%)
Jan 08, 2015	19.06	19.48	18.86	19.08	742,897	+0.27(+1.42%)
Jan 07, 2015	18.57	18.83	18.21	18.81	933,936	+0.29(+1.55%)
Jan 06, 2015	19.12	19.12	18.47	18.53	809,257	-0.61(-3.18%)
Jan 05, 2015	19.32	19.40	19.03	19.14	614,855	-0.32(-1.65%)

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.