Indicators

Open Text Corporation (NQ: OTEX )

30.35 -0.59 (-1.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	9.167	9.418	9.167	9.383	1,754,064	+0.17(+1.85%)
Mar 27, 2013	9.095	9.241	9.095	9.213	734,488	+0.07(+0.77%)
Mar 26, 2013	9.218	9.221	9.097	9.143	1,086,491	-0.03(-0.31%)
Mar 25, 2013	9.240	9.338	9.089	9.171	985,439	-0.03(-0.38%)
Mar 22, 2013	9.337	9.375	9.144	9.206	3,661,199	-0.11(-1.23%)
Mar 21, 2013	9.332	9.356	9.224	9.321	898,868	-0.03(-0.29%)
Mar 20, 2013	9.332	9.370	9.284	9.348	403,670	+0.07(+0.81%)
Mar 19, 2013	9.238	9.330	9.230	9.273	1,184,019	+0.03(+0.31%)
Mar 18, 2013	9.278	9.289	9.186	9.245	1,401,501	-0.10(-1.11%)
Mar 15, 2013	9.324	9.361	9.268	9.348	600,445	+0.02(+0.26%)
Mar 14, 2013	9.323	9.335	9.280	9.324	940,320	+0.03(+0.27%)
Mar 13, 2013	9.297	9.307	9.245	9.299	1,122,942	+0.00(+0.03%)
Mar 12, 2013	9.256	9.332	9.230	9.295	1,001,347	+0.03(+0.33%)
Mar 11, 2013	9.189	9.276	9.149	9.265	498,808	+0.10(+1.09%)
Mar 08, 2013	9.229	9.348	9.151	9.165	1,236,379	-0.01(-0.12%)
Mar 07, 2013	9.135	9.181	9.127	9.176	651,300	+0.06(+0.66%)
Mar 06, 2013	9.011	9.176	8.979	9.116	1,475,643	+0.14(+1.52%)
Mar 05, 2013	8.823	9.006	8.809	8.979	865,046	+0.17(+1.99%)
Mar 04, 2013	8.699	8.823	8.679	8.804	670,466	+0.07(+0.84%)

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.