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 (%)
Feb 29, 2012	9.708	9.843	9.690	9.717	2,243,201	+0.01(+0.11%)
Feb 28, 2012	9.730	9.748	9.616	9.706	1,325,168	+0.00(+0.03%)
Feb 27, 2012	9.719	9.783	9.573	9.703	1,187,888	-0.11(-1.12%)
Feb 24, 2012	9.754	9.884	9.738	9.813	2,914,128	+0.05(+0.54%)
Feb 23, 2012	9.705	9.794	9.603	9.760	2,178,165	+0.09(+0.90%)
Feb 22, 2012	9.605	9.719	9.582	9.673	2,468,506	+0.09(+0.90%)
Feb 21, 2012	9.612	9.646	9.485	9.587	2,319,854	-0.03(-0.33%)
Feb 17, 2012	9.741	9.805	9.560	9.619	1,684,262	-0.08(-0.84%)
Feb 16, 2012	9.767	9.770	9.619	9.700	2,577,237	-0.06(-0.60%)
Feb 15, 2012	9.897	9.897	9.714	9.759	1,425,244	-0.09(-0.87%)
Feb 14, 2012	9.833	9.953	9.784	9.845	2,831,028	-0.07(-0.71%)
Feb 13, 2012	9.635	9.969	9.592	9.915	3,900,304	+0.36(+3.81%)
Feb 10, 2012	9.686	9.765	9.527	9.550	3,027,293	-0.19(-1.91%)
Feb 09, 2012	9.603	9.736	9.522	9.736	3,740,010	+0.16(+1.69%)
Feb 08, 2012	9.665	9.743	9.552	9.574	3,084,819	-0.13(-1.31%)
Feb 07, 2012	9.625	9.749	9.438	9.701	7,697,136	+0.07(+0.71%)
Feb 06, 2012	9.625	9.654	9.460	9.633	3,922,903	-0.03(-0.36%)
Feb 03, 2012	9.684	9.706	9.476	9.668	7,378,548	+0.07(+0.76%)
Feb 02, 2012	9.380	9.922	9.364	9.595	21,056,570	+1.23(+14.69%)

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.