Indicators

Open Text Corporation (NQ: OTEX )

29.85 -0.22 (-0.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	19.23	19.95	19.23	19.79	607,429	+0.13(+0.66%)
Nov 26, 2014	19.42	19.66	19.66	19.66	491,987	+0.29(+1.50%)
Nov 25, 2014	19.24	19.40	19.18	19.37	699,404	+0.23(+1.19%)
Nov 24, 2014	19.33	19.33	19.03	19.14	751,450	-0.12(-0.61%)
Nov 21, 2014	19.54	19.57	19.19	19.26	775,891	-0.09(-0.47%)
Nov 20, 2014	19.36	19.56	19.29	19.35	456,410	-0.14(-0.74%)
Nov 19, 2014	20.00	20.00	19.44	19.49	685,627	-0.42(-2.11%)
Nov 18, 2014	19.96	20.11	19.76	19.91	933,640	+0.10(+0.52%)
Nov 17, 2014	19.64	19.88	19.58	19.81	891,962	+0.15(+0.76%)
Nov 14, 2014	19.36	19.79	19.36	19.66	526,891	+0.26(+1.36%)
Nov 13, 2014	19.43	19.84	19.31	19.40	677,671	+0.03(+0.15%)
Nov 12, 2014	19.48	19.57	19.22	19.37	464,041	-0.20(-1.04%)
Nov 11, 2014	19.63	19.63	19.39	19.57	678,738	+0.03(+0.14%)
Nov 10, 2014	19.37	19.56	19.31	19.54	687,662	+0.25(+1.29%)
Nov 07, 2014	19.23	19.58	19.18	19.29	1,585,263	+0.12(+0.61%)
Nov 06, 2014	19.01	19.19	18.88	19.18	530,855	+0.15(+0.77%)
Nov 05, 2014	18.89	19.23	18.81	19.03	1,074,334	+0.27(+1.44%)
Nov 04, 2014	18.49	18.78	18.29	18.76	792,992	+0.23(+1.26%)

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.