Indicators

Open Text Corporation (NQ: OTEX )

29.25 -0.35 (-1.18%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	20.44	20.52	20.24	20.43	703,771	+0.08(+0.41%)
Nov 27, 2015	20.24	20.49	20.13	20.35	253,260	+0.05(+0.27%)
Nov 25, 2015	20.08	20.29	20.29	20.29	428,523	+0.26(+1.28%)
Nov 24, 2015	19.94	20.11	19.82	20.03	354,906	-0.02(-0.11%)
Nov 23, 2015	20.15	20.18	19.81	20.06	537,135	-0.04(-0.19%)
Nov 20, 2015	20.08	20.28	19.98	20.09	481,182	+0.00(+0.00%)
Nov 19, 2015	19.88	20.19	19.88	20.09	536,420	+0.23(+1.14%)
Nov 18, 2015	19.40	19.90	19.39	19.87	625,173	+0.51(+2.65%)
Nov 17, 2015	19.32	19.48	19.25	19.35	526,964	+0.07(+0.37%)
Nov 16, 2015	18.84	19.34	18.83	19.28	497,159	+0.37(+1.98%)
Nov 13, 2015	18.93	19.07	18.70	18.91	627,757	-0.09(-0.47%)
Nov 12, 2015	18.81	19.06	18.68	18.99	513,416	+0.13(+0.69%)
Nov 11, 2015	19.08	19.12	18.85	18.86	523,792	-0.16(-0.84%)
Nov 10, 2015	18.99	19.12	18.84	19.02	431,333	+0.00(+0.02%)
Nov 09, 2015	19.56	19.58	18.95	19.02	840,202	-0.55(-2.80%)
Nov 06, 2015	19.81	19.87	19.44	19.57	650,602	-0.32(-1.63%)
Nov 05, 2015	19.88	20.05	19.79	19.89	518,463	+0.02(+0.11%)
Nov 04, 2015	19.90	20.10	19.76	19.87	701,950	-0.12(-0.59%)
Nov 03, 2015	19.71	20.06	19.64	19.99	610,325	+0.27(+1.39%)

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.