Indicators

Open Text Corporation (NQ: OTEX )

30.07 -0.28 (-0.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	8.392	8.580	8.343	8.577	1,379,121	+0.20(+2.38%)
Oct 26, 2012	8.327	8.378	8.378	8.378	1,645,502	+0.06(+0.76%)
Oct 25, 2012	8.364	8.447	8.308	8.315	1,096,555	+0.01(+0.08%)
Oct 24, 2012	8.094	8.326	8.094	8.308	2,140,864	+0.25(+3.16%)
Oct 23, 2012	8.086	8.089	8.030	8.054	2,907,086	-0.10(-1.29%)
Oct 19, 2012	8.412	8.412	8.092	8.159	1,398,545	-0.28(-3.30%)
Oct 18, 2012	8.528	8.567	8.397	8.437	728,606	-0.11(-1.25%)
Oct 17, 2012	8.510	8.563	8.467	8.544	536,367	-0.00(-0.02%)
Oct 16, 2012	8.612	8.640	8.464	8.545	1,183,265	-0.05(-0.59%)
Oct 15, 2012	8.615	8.682	8.537	8.596	735,859	-0.01(-0.13%)
Oct 12, 2012	8.532	8.642	8.470	8.607	524,535	+0.09(+1.08%)
Oct 11, 2012	8.617	8.640	8.505	8.515	473,371	-0.05(-0.56%)
Oct 10, 2012	8.613	8.648	8.550	8.563	1,128,263	-0.06(-0.66%)
Oct 09, 2012	8.551	8.630	8.550	8.620	1,239,366	+0.07(+0.78%)
Oct 08, 2012	8.537	8.567	8.423	8.553	549,444	-0.02(-0.28%)
Oct 05, 2012	8.677	8.715	8.531	8.577	919,280	-0.02(-0.28%)
Oct 04, 2012	8.752	8.790	8.553	8.601	2,979,656	-0.17(-1.90%)
Oct 03, 2012	8.793	8.855	8.693	8.768	613,402	-0.02(-0.18%)
Oct 02, 2012	8.722	8.820	8.685	8.784	1,069,583	+0.09(+1.02%)

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.