Skip to main content

Open Text Corporation (NQ: OTEX )

30.68 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 16.23 16.23 15.95 16.12 2,326,274 +0.02(+0.10%)
Jan 30, 2014 15.87 16.21 15.85 16.11 3,051,453 +0.26(+1.67%)
Jan 29, 2014 16.02 16.13 15.72 15.84 1,930,214 -0.18(-1.13%)
Jan 28, 2014 15.58 16.09 15.50 16.02 3,036,389 +0.49(+3.15%)
Jan 27, 2014 16.38 16.44 15.41 15.54 5,272,213 -0.79(-4.86%)
Jan 24, 2014 16.25 16.99 16.11 16.33 14,523,797 +1.56(+10.53%)
Jan 23, 2014 14.70 14.81 14.46 14.77 2,170,881 -0.00(-0.01%)
Jan 22, 2014 14.88 14.93 14.77 14.78 1,356,772 -0.06(-0.38%)
Jan 21, 2014 14.81 14.92 14.72 14.83 1,823,503 +0.12(+0.83%)
Jan 17, 2014 14.72 14.71 14.71 14.71 2,414,155 +0.04(+0.26%)
Jan 16, 2014 14.74 14.82 14.54 14.67 1,559,571 -0.11(-0.77%)
Jan 15, 2014 14.45 14.94 14.45 14.79 2,496,523 +0.34(+2.32%)
Jan 14, 2014 14.54 14.54 14.36 14.45 1,721,969 -0.05(-0.37%)
Jan 13, 2014 14.57 14.70 14.49 14.51 1,145,350 -0.06(-0.38%)
Jan 10, 2014 14.65 14.68 14.50 14.56 1,653,715 -0.12(-0.83%)
Jan 09, 2014 15.36 15.36 14.66 14.68 2,028,449 -0.65(-4.23%)
Jan 08, 2014 15.11 15.38 15.06 15.33 1,130,838 +0.26(+1.70%)
Jan 07, 2014 15.05 15.16 14.99 15.08 1,348,572 +0.02(+0.11%)
Jan 06, 2014 15.17 15.17 14.84 15.06 1,552,370 -0.06(-0.37%)
Jan 03, 2014 14.99 15.15 14.99 15.12 1,874,908 +0.16(+1.07%)
Jan 02, 2014 14.92 15.13 14.88 14.96 2,911,339 -0.04(-0.25%)
Dec 31, 2013 15.14 14.99 14.99 14.99 2,558,907 -0.11(-0.74%)
Dec 30, 2013 14.89 15.21 14.89 15.11 1,220,424 +0.24(+1.59%)
Dec 27, 2013 14.88 14.96 14.78 14.87 1,996,941 -0.05(-0.35%)
Dec 26, 2013 15.08 15.08 14.83 14.92 1,671,330 -0.10(-0.67%)
Dec 24, 2013 15.04 15.17 14.94 15.02 815,305 -0.01(-0.04%)
Dec 23, 2013 15.06 15.17 14.99 15.03 2,560,538 +0.09(+0.59%)
Dec 20, 2013 14.73 14.97 14.69 14.94 1,474,984 +0.18(+1.19%)
Dec 19, 2013 14.62 14.83 14.62 14.76 1,747,165 +0.15(+1.06%)
Dec 18, 2013 14.51 14.65 14.34 14.61 1,760,867 +0.08(+0.54%)
Dec 17, 2013 14.48 14.82 14.45 14.53 2,853,297 +0.00(+0.03%)
Dec 16, 2013 14.34 14.54 14.34 14.53 1,045,821 +0.18(+1.27%)
Dec 13, 2013 14.32 14.45 14.24 14.34 1,707,849 +0.05(+0.38%)
Dec 12, 2013 14.23 14.37 14.00 14.29 2,149,911 -0.04(-0.31%)
Dec 11, 2013 14.54 14.62 14.30 14.33 3,054,606 -0.24(-1.64%)
Dec 10, 2013 14.42 14.60 14.36 14.57 2,444,756 +0.11(+0.74%)
Dec 09, 2013 14.44 14.48 14.36 14.47 2,793,220 +0.06(+0.43%)
Dec 06, 2013 14.57 14.59 14.29 14.40 0 -0.09(-0.60%)
Dec 05, 2013 14.40 14.61 14.24 14.49 0 +0.29(+2.08%)
Dec 04, 2013 14.13 14.26 14.08 14.20 0 +0.01(+0.06%)
Dec 03, 2013 14.14 14.35 14.03 14.19 0 +0.02(+0.12%)
Dec 02, 2013 13.88 14.37 13.82 14.17 0 +0.20(+1.44%)
Nov 29, 2013 13.88 14.04 13.88 13.97 0 +0.10(+0.73%)
Nov 27, 2013 13.99 13.99 13.76 13.87 0 -0.08(-0.58%)
Nov 26, 2013 13.98 13.99 13.79 13.95 963,994 +0.06(+0.41%)
Nov 25, 2013 13.64 13.95 13.53 13.89 0 +0.31(+2.25%)
Nov 22, 2013 13.71 13.80 13.55 13.59 0 -0.06(-0.47%)
Nov 21, 2013 13.69 13.72 13.48 13.65 0 -0.02(-0.15%)
Nov 20, 2013 13.82 13.95 13.59 13.67 0 -0.15(-1.09%)
Nov 19, 2013 13.86 14.06 13.79 13.82 0 -0.16(-1.12%)
Nov 18, 2013 13.68 14.12 13.66 13.98 0 +0.34(+2.47%)
Nov 15, 2013 13.72 13.82 13.64 13.65 0 -0.11(-0.84%)
Nov 14, 2013 14.02 14.05 13.74 13.76 0 -0.23(-1.63%)
Nov 13, 2013 13.74 14.06 13.69 13.99 0 +0.19(+1.35%)
Nov 12, 2013 13.69 13.88 13.64 13.80 0 +0.06(+0.47%)
Nov 11, 2013 13.57 13.77 13.50 13.74 0 +0.18(+1.31%)
Nov 08, 2013 13.41 13.68 13.38 13.56 0 +0.13(+0.95%)
Nov 07, 2013 13.53 14.14 13.43 13.43 0 -0.04(-0.28%)
Nov 06, 2013 13.27 13.49 12.68 13.47 0 +0.28(+2.10%)
Nov 05, 2013 13.01 13.58 12.53 13.19 0 +1.15(+9.57%)
Nov 04, 2013 11.91 12.13 11.91 12.04 0 +0.16(+1.33%)
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.