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, 2016	17.15	17.54	17.15	17.29	496,261	+0.10(+0.59%)
Feb 26, 2016	17.21	17.34	17.13	17.19	458,898	+0.03(+0.16%)
Feb 25, 2016	17.05	17.17	16.91	17.16	639,313	+0.17(+0.98%)
Feb 24, 2016	16.83	17.06	16.65	17.00	960,368	-0.01(-0.08%)
Feb 23, 2016	17.43	17.43	16.96	17.01	736,000	-0.42(-2.43%)
Feb 22, 2016	17.38	17.52	17.34	17.44	498,872	+0.26(+1.50%)
Feb 19, 2016	17.10	17.34	16.99	17.18	854,808	+0.03(+0.16%)
Feb 18, 2016	17.61	17.64	17.08	17.15	1,192,577	-0.42(-2.39%)
Feb 17, 2016	16.90	17.67	16.90	17.57	1,583,335	+0.76(+4.51%)
Feb 16, 2016	16.79	17.01	16.69	16.81	619,585	+0.17(+1.04%)
Feb 12, 2016	16.41	16.64	16.64	16.64	826,358	+0.39(+2.37%)
Feb 11, 2016	15.99	16.46	15.99	16.25	1,417,109	-0.09(-0.55%)
Feb 10, 2016	15.75	16.86	15.21	16.34	4,471,942	+1.45(+9.71%)
Feb 09, 2016	15.06	15.06	14.58	14.90	2,171,650	-0.35(-2.33%)
Feb 08, 2016	15.51	15.54	14.90	15.25	1,584,224	-0.47(-3.01%)
Feb 05, 2016	16.38	16.38	15.66	15.73	1,703,254	-0.68(-4.15%)
Feb 04, 2016	16.56	16.64	16.26	16.41	856,344	-0.13(-0.78%)
Feb 03, 2016	16.72	16.79	16.34	16.54	915,754	-0.05(-0.27%)
Feb 02, 2016	16.92	16.92	16.50	16.58	573,647	-0.45(-2.61%)

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.