Indicators

Open Text Corporation (NQ: OTEX )

31.13 +0.65 (+2.13%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	16.89	17.04	16.70	16.99	670,371	+0.11(+0.68%)
Jan 28, 2016	17.05	17.15	16.81	16.87	846,956	-0.05(-0.29%)
Jan 27, 2016	16.44	17.00	16.44	16.92	955,556	+0.29(+1.71%)
Jan 26, 2016	16.33	16.72	16.27	16.64	1,077,148	+0.39(+2.42%)
Jan 25, 2016	16.03	16.56	16.03	16.24	2,097,763	+0.07(+0.43%)
Jan 22, 2016	16.09	16.31	15.98	16.17	883,303	+0.30(+1.86%)
Jan 21, 2016	15.65	16.06	15.53	15.88	591,072	+0.30(+1.90%)
Jan 20, 2016	15.61	15.70	15.24	15.58	1,192,375	-0.29(-1.84%)
Jan 19, 2016	15.83	16.21	15.62	15.87	1,064,147	-0.02(-0.13%)
Jan 15, 2016	15.65	15.90	15.90	15.90	762,217	-0.09(-0.54%)
Jan 14, 2016	15.70	16.08	15.42	15.98	876,121	+0.33(+2.13%)
Jan 13, 2016	15.86	16.19	15.54	15.65	812,851	-0.22(-1.36%)
Jan 12, 2016	15.83	16.08	15.74	15.86	642,862	+0.17(+1.07%)
Jan 11, 2016	15.83	15.95	15.58	15.70	679,814	-0.09(-0.54%)
Jan 08, 2016	15.83	15.97	15.62	15.78	749,999	+0.02(+0.15%)
Jan 07, 2016	15.97	16.08	15.69	15.76	619,688	-0.50(-3.06%)
Jan 06, 2016	16.18	16.30	16.10	16.25	349,340	-0.15(-0.89%)
Jan 05, 2016	16.60	16.60	16.37	16.40	400,558	-0.17(-1.01%)

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.