Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Open Text Corporation (NQ: OTEX )

35.68 -0.06 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2013 9.167 9.418 9.167 9.384 1,753,953 +0.17(+1.85%)
Mar 27, 2013 9.096 9.242 9.096 9.213 734,441 +0.07(+0.77%)
Mar 26, 2013 9.218 9.221 9.097 9.143 1,086,422 -0.03(-0.31%)
Mar 25, 2013 9.240 9.339 9.089 9.172 985,377 -0.03(-0.38%)
Mar 22, 2013 9.337 9.376 9.145 9.207 3,660,967 -0.11(-1.23%)
Mar 21, 2013 9.333 9.356 9.225 9.322 898,811 -0.03(-0.29%)
Mar 20, 2013 9.333 9.371 9.285 9.349 403,644 +0.07(+0.81%)
Mar 19, 2013 9.239 9.331 9.231 9.274 1,183,944 +0.03(+0.31%)
Mar 18, 2013 9.279 9.290 9.186 9.245 1,401,412 -0.10(-1.11%)
Mar 15, 2013 9.325 9.361 9.269 9.349 600,406 +0.02(+0.26%)
Mar 14, 2013 9.323 9.336 9.280 9.325 940,260 +0.03(+0.27%)
Mar 13, 2013 9.298 9.307 9.245 9.299 1,122,871 +0.00(+0.03%)
Mar 12, 2013 9.256 9.333 9.231 9.296 1,001,284 +0.03(+0.33%)
Mar 11, 2013 9.190 9.277 9.150 9.266 498,777 +0.10(+1.09%)
Mar 08, 2013 9.229 9.349 9.151 9.166 1,236,300 -0.01(-0.12%)
Mar 07, 2013 9.136 9.182 9.128 9.177 651,259 +0.06(+0.66%)
Mar 06, 2013 9.011 9.177 8.980 9.116 1,475,549 +0.14(+1.52%)
Mar 05, 2013 8.824 9.007 8.810 8.980 864,991 +0.17(+1.99%)
Mar 04, 2013 8.700 8.824 8.679 8.805 670,424 +0.07(+0.84%)
Mar 01, 2013 8.719 8.746 8.686 8.732 980,408 -0.01(-0.07%)
Feb 28, 2013 8.714 8.805 8.692 8.738 1,024,065 +0.01(+0.16%)
Feb 27, 2013 8.585 8.749 8.585 8.724 607,973 +0.12(+1.42%)
Feb 26, 2013 8.695 8.695 8.511 8.601 1,400,790 -0.07(-0.81%)
Feb 25, 2013 8.763 8.779 8.665 8.671 979,326 -0.07(-0.76%)
Feb 22, 2013 8.811 8.811 8.633 8.738 749,800 -0.02(-0.24%)
Feb 21, 2013 8.875 8.889 8.709 8.759 1,906,649 -0.14(-1.57%)
Feb 20, 2013 9.086 9.088 8.880 8.899 1,481,336 -0.20(-2.15%)
Feb 19, 2013 9.167 9.167 9.067 9.094 1,071,936 -0.04(-0.40%)
Feb 15, 2013 9.112 9.223 9.067 9.131 1,118,229 -0.02(-0.17%)
Feb 14, 2013 9.263 9.301 9.134 9.147 713,666 -0.14(-1.56%)
Feb 13, 2013 9.334 9.366 9.180 9.291 674,588 -0.05(-0.56%)
Feb 12, 2013 9.317 9.398 9.288 9.344 896,050 +0.02(+0.20%)
Feb 11, 2013 9.185 9.388 9.164 9.325 1,190,504 +0.14(+1.52%)
Feb 08, 2013 9.048 9.191 9.023 9.185 1,076,371 +0.12(+1.28%)
Feb 07, 2013 9.163 9.167 9.010 9.069 2,496,910 -0.11(-1.20%)
Feb 06, 2013 9.188 9.231 9.153 9.178 642,089 +0.04(+0.45%)
Feb 04, 2013 9.258 9.283 9.118 9.137 915,208 -0.12(-1.25%)
Feb 01, 2013 9.336 9.339 9.250 9.253 837,454 -0.02(-0.26%)
Jan 31, 2013 9.336 9.369 9.212 9.277 1,183,781 -0.04(-0.48%)
Jan 30, 2013 9.422 9.422 9.283 9.322 1,182,900 -0.08(-0.81%)
Jan 29, 2013 9.466 9.509 9.331 9.398 2,094,631 -0.12(-1.27%)
Jan 28, 2013 9.463 9.549 9.391 9.519 1,864,338 +0.10(+1.01%)
Jan 25, 2013 9.005 9.473 9.005 9.423 5,142,863 -0.08(-0.89%)
Jan 24, 2013 9.280 9.579 9.240 9.508 3,578,848 +0.22(+2.34%)
Jan 23, 2013 9.215 9.352 9.193 9.290 1,853,444 +0.08(+0.92%)
Jan 22, 2013 9.252 9.317 9.080 9.205 2,106,468 -0.35(-3.66%)
Jan 18, 2013 9.312 9.571 9.263 9.555 2,720,303 +0.24(+2.61%)
Jan 17, 2013 9.169 9.398 9.163 9.312 1,443,591 +0.15(+1.61%)
Jan 16, 2013 9.186 9.212 9.123 9.164 661,266 -0.05(-0.53%)
Jan 15, 2013 9.290 9.342 9.107 9.213 1,150,816 -0.14(-1.51%)
Jan 14, 2013 9.395 9.457 9.345 9.355 1,048,815 -0.07(-0.76%)
Jan 11, 2013 9.401 9.447 9.350 9.426 977,370 +0.02(+0.25%)
Jan 10, 2013 9.309 9.460 9.269 9.403 2,947,432 +0.19(+2.11%)
Jan 09, 2013 9.142 9.223 9.119 9.209 822,240 +0.07(+0.77%)
Jan 08, 2013 9.148 9.164 9.110 9.139 703,715 -0.02(-0.26%)
Jan 07, 2013 9.155 9.207 9.050 9.163 1,170,805 -0.05(-0.57%)
Jan 04, 2013 9.113 9.267 9.075 9.215 1,280,051 +0.11(+1.24%)
Jan 03, 2013 9.110 9.204 9.069 9.102 1,495,721 -0.04(-0.42%)
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.