Indicators

Open Text Corporation (NQ: OTEX )

30.47 -0.21 (-0.68%)

Streaming Delayed Price Updated: 12:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	10.71	10.97	10.71	10.74	1,249,777	-0.10(-0.97%)
Jul 28, 2011	10.80	10.95	10.70	10.85	1,046,951	+0.03(+0.28%)
Jul 27, 2011	10.97	11.01	10.77	10.82	1,704,831	-0.22(-1.97%)
Jul 26, 2011	10.96	11.04	10.82	11.03	1,638,722	+0.09(+0.78%)
Jul 25, 2011	10.92	11.00	10.80	10.95	1,174,754	-0.10(-0.89%)
Jul 22, 2011	11.00	11.06	10.91	11.05	1,520,945	+0.11(+1.03%)
Jul 21, 2011	10.92	11.13	10.79	10.93	1,703,026	+0.09(+0.84%)
Jul 20, 2011	11.08	11.08	10.76	10.84	1,202,204	-0.14(-1.23%)
Jul 19, 2011	10.93	11.06	10.93	10.98	1,484,481	+0.13(+1.23%)
Jul 18, 2011	10.89	11.01	10.78	10.84	2,050,770	-0.08(-0.76%)
Jul 15, 2011	10.92	11.04	10.85	10.93	2,248,822	+0.01(+0.09%)
Jul 14, 2011	11.19	11.50	10.87	10.92	5,047,290	-0.09(-0.79%)
Jul 13, 2011	10.46	11.08	10.42	11.00	5,035,918	+0.62(+6.00%)
Jul 12, 2011	10.34	10.43	10.24	10.38	1,001,479	-0.01(-0.11%)
Jul 11, 2011	10.56	10.65	10.35	10.39	1,180,811	-0.34(-3.21%)
Jul 08, 2011	10.66	10.75	10.57	10.74	1,416,289	-0.01(-0.12%)
Jul 07, 2011	10.75	10.92	10.73	10.75	1,770,337	+0.13(+1.18%)
Jul 06, 2011	10.35	10.63	10.30	10.62	1,433,021	+0.28(+2.74%)
Jul 05, 2011	10.30	10.50	10.23	10.34	1,816,154	+0.06(+0.62%)

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.