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 (%)
Nov 30, 2015	16.86	16.92	16.69	16.85	853,534	+0.07(+0.41%)
Nov 27, 2015	16.69	16.89	16.60	16.78	307,154	+0.05(+0.27%)
Nov 25, 2015	16.56	16.73	16.73	16.73	519,712	+0.18(+1.07%)
Nov 24, 2015	16.47	16.62	16.37	16.55	429,526	+0.14(+0.88%)
Nov 23, 2015	16.48	16.51	16.21	16.41	656,505	-0.03(-0.19%)
Nov 20, 2015	16.43	16.59	16.34	16.44	588,117	+0.00(+0.00%)
Nov 19, 2015	16.26	16.52	16.26	16.44	655,631	+0.19(+1.14%)
Nov 18, 2015	15.87	16.28	15.86	16.25	764,108	+0.42(+2.65%)
Nov 17, 2015	15.81	15.94	15.75	15.83	644,073	+0.06(+0.37%)
Nov 16, 2015	15.42	15.82	15.41	15.78	607,644	+0.31(+1.98%)
Nov 13, 2015	15.49	15.61	15.30	15.47	767,265	-0.07(-0.47%)
Nov 12, 2015	15.39	15.59	15.28	15.54	627,514	+0.11(+0.69%)
Nov 11, 2015	15.61	15.64	15.42	15.43	640,196	-0.13(-0.84%)
Nov 10, 2015	15.53	15.64	15.42	15.57	527,190	+0.00(+0.02%)
Nov 09, 2015	16.00	16.02	15.50	15.56	1,026,924	-0.45(-2.80%)
Nov 06, 2015	16.21	16.26	15.90	16.01	795,187	-0.27(-1.63%)
Nov 05, 2015	16.27	16.41	16.20	16.27	633,684	+0.02(+0.11%)
Nov 04, 2015	16.28	16.45	16.16	16.26	857,946	-0.10(-0.59%)
Nov 03, 2015	16.13	16.42	16.07	16.35	745,960	+0.22(+1.39%)

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.