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 27, 2015	19.97	19.97	19.56	19.62	525,758	-0.32(-1.62%)
Feb 26, 2015	19.89	20.06	19.61	19.94	693,616	+0.15(+0.77%)
Feb 25, 2015	19.72	19.97	19.61	19.79	730,950	+0.17(+0.86%)
Feb 24, 2015	19.92	19.96	19.28	19.62	1,742,272	-0.27(-1.38%)
Feb 23, 2015	19.83	20.00	19.68	19.90	703,906	-0.11(-0.54%)
Feb 20, 2015	19.84	20.00	19.82	20.00	689,270	+0.03(+0.15%)
Feb 19, 2015	20.00	20.04	19.77	19.97	549,216	+0.02(+0.08%)
Feb 18, 2015	20.26	20.26	19.89	19.96	1,080,077	-0.33(-1.65%)
Feb 17, 2015	20.59	20.67	20.19	20.29	1,059,225	-0.19(-0.95%)
Feb 13, 2015	20.08	20.49	20.49	20.49	757,797	+0.33(+1.64%)
Feb 12, 2015	20.08	20.51	20.05	20.15	780,919	+0.18(+0.92%)
Feb 11, 2015	19.81	19.99	19.67	19.97	648,196	+0.22(+1.10%)
Feb 10, 2015	19.75	19.95	19.57	19.75	934,056	+0.16(+0.80%)
Feb 09, 2015	19.35	19.79	19.35	19.59	795,155	+0.22(+1.14%)
Feb 06, 2015	19.80	19.97	19.27	19.37	848,243	-0.36(-1.83%)
Feb 05, 2015	19.04	19.76	19.01	19.74	1,213,551	+0.81(+4.26%)
Feb 04, 2015	18.93	19.08	18.73	18.93	956,324	-0.12(-0.63%)
Feb 03, 2015	18.68	19.31	18.42	19.05	1,264,004	+0.35(+1.90%)

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.