Indicators

Open Text Corporation (NQ: OTEX )

29.81 -0.26 (-0.86%)

Streaming Delayed Price Updated: 2:47 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	13.88	14.04	13.88	13.97	0	+0.10(+0.73%)
Nov 27, 2013	13.99	13.99	13.76	13.87	0	-0.08(-0.58%)
Nov 26, 2013	13.98	13.99	13.79	13.95	963,994	+0.06(+0.41%)
Nov 25, 2013	13.64	13.95	13.53	13.89	0	+0.31(+2.25%)
Nov 22, 2013	13.71	13.80	13.55	13.59	0	-0.06(-0.47%)
Nov 21, 2013	13.69	13.72	13.48	13.65	0	-0.02(-0.15%)
Nov 20, 2013	13.82	13.95	13.59	13.67	0	-0.15(-1.09%)
Nov 19, 2013	13.86	14.06	13.79	13.82	0	-0.16(-1.12%)
Nov 18, 2013	13.68	14.12	13.66	13.98	0	+0.34(+2.47%)
Nov 15, 2013	13.72	13.82	13.64	13.65	0	-0.11(-0.84%)
Nov 14, 2013	14.02	14.05	13.74	13.76	0	-0.23(-1.63%)
Nov 13, 2013	13.74	14.06	13.69	13.99	0	+0.19(+1.35%)
Nov 12, 2013	13.69	13.88	13.64	13.80	0	+0.06(+0.47%)
Nov 11, 2013	13.57	13.77	13.50	13.74	0	+0.18(+1.31%)
Nov 08, 2013	13.41	13.68	13.38	13.56	0	+0.13(+0.95%)
Nov 07, 2013	13.53	14.14	13.43	13.43	0	-0.04(-0.28%)
Nov 06, 2013	13.27	13.49	12.68	13.47	0	+0.28(+2.10%)
Nov 05, 2013	13.01	13.58	12.53	13.19	0	+1.15(+9.57%)
Nov 04, 2013	11.91	12.13	11.91	12.04	0	+0.16(+1.33%)

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.