Indicators

Open Text Corporation (NQ: OTEX )

30.83 -0.11 (-0.36%)

Streaming Delayed Price Updated: 1:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	9.309	9.390	9.285	9.368	1,439,012	+0.08(+0.89%)
Feb 25, 2011	9.228	9.307	9.210	9.285	1,376,492	+0.12(+1.30%)
Feb 24, 2011	9.061	9.285	9.045	9.166	2,823,908	+0.09(+0.96%)
Feb 23, 2011	9.075	9.105	8.816	9.078	2,900,788	+0.02(+0.26%)
Feb 22, 2011	9.191	9.340	9.048	9.054	1,608,867	-0.12(-1.30%)
Feb 18, 2011	9.191	9.191	9.026	9.174	2,600,251	+0.01(+0.07%)
Feb 17, 2011	9.188	9.253	9.085	9.167	1,770,168	-0.04(-0.45%)
Feb 16, 2011	9.209	9.231	9.066	9.209	2,603,044	+0.05(+0.54%)
Feb 15, 2011	9.396	9.399	9.155	9.159	1,774,199	-0.23(-2.44%)
Feb 14, 2011	9.356	9.457	9.317	9.388	1,693,697	+0.09(+0.92%)
Feb 11, 2011	9.267	9.342	9.207	9.302	1,665,965	+0.02(+0.24%)
Feb 10, 2011	9.142	9.315	9.118	9.280	1,646,341	+0.05(+0.53%)
Feb 09, 2011	9.112	9.355	9.093	9.231	4,074,172	+0.09(+0.94%)
Feb 08, 2011	8.902	9.145	8.902	9.145	2,412,691	+0.27(+2.99%)
Feb 07, 2011	8.918	8.962	8.854	8.880	3,081,322	+0.03(+0.38%)
Feb 04, 2011	9.016	9.048	8.813	8.846	5,317,850	-0.10(-1.08%)
Feb 03, 2011	9.105	9.444	8.930	8.943	15,453,560	+0.87(+10.73%)
Feb 02, 2011	8.000	8.100	7.994	8.077	2,227,741	+0.10(+1.30%)

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.