Indicators

Open Text Corporation (NQ: OTEX )

30.99 -0.14 (-0.45%)

Streaming Delayed Price Updated: 10:39 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	8.396	8.434	8.004	8.059	9,432,919	-0.29(-3.50%)
Jan 30, 2012	8.423	8.461	8.342	8.352	3,062,862	-0.15(-1.81%)
Jan 27, 2012	8.438	8.576	8.401	8.506	2,465,883	+0.06(+0.73%)
Jan 26, 2012	8.259	8.698	8.215	8.444	7,729,227	+0.27(+3.25%)
Jan 25, 2012	7.965	8.224	7.918	8.178	3,954,421	+0.28(+3.56%)
Jan 24, 2012	7.927	7.948	7.859	7.897	1,893,006	-0.04(-0.56%)
Jan 23, 2012	7.962	8.046	7.859	7.941	1,675,161	-0.00(-0.02%)
Jan 20, 2012	7.948	8.029	7.903	7.943	3,426,630	-0.03(-0.36%)
Jan 19, 2012	7.908	8.051	7.903	7.972	3,910,682	+0.11(+1.35%)
Jan 18, 2012	7.708	7.889	7.692	7.865	2,377,952	+0.14(+1.81%)
Jan 17, 2012	7.741	7.946	7.630	7.725	3,565,363	+0.06(+0.77%)
Jan 13, 2012	7.846	7.846	7.658	7.666	11,432,059	-0.25(-3.11%)
Jan 12, 2012	7.943	7.996	7.854	7.913	3,400,515	-0.00(-0.02%)
Jan 11, 2012	7.919	7.967	7.738	7.914	3,626,361	+0.01(+0.10%)
Jan 10, 2012	8.193	8.221	7.856	7.907	3,769,213	-0.20(-2.43%)
Jan 09, 2012	8.085	8.170	7.992	8.104	1,333,558	+0.03(+0.39%)
Jan 06, 2012	8.209	8.236	8.043	8.072	3,214,992	-0.15(-1.80%)
Jan 05, 2012	8.145	8.299	8.128	8.220	2,549,015	+0.02(+0.25%)

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.