Indicators

Open Text Corporation (NQ: OTEX )

31.13 UNCHANGED

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 31, 2012	8.396	8.434	8.003	8.059	9,433,518	-0.29(-3.50%)
Jan 30, 2012	8.423	8.461	8.342	8.351	3,063,057	-0.15(-1.81%)
Jan 27, 2012	8.437	8.575	8.400	8.505	2,466,040	+0.06(+0.73%)
Jan 26, 2012	8.259	8.698	8.214	8.443	7,729,718	+0.27(+3.25%)
Jan 25, 2012	7.965	8.224	7.917	8.178	3,954,673	+0.28(+3.56%)
Jan 24, 2012	7.927	7.947	7.858	7.896	1,893,127	-0.04(-0.56%)
Jan 23, 2012	7.962	8.046	7.858	7.941	1,675,267	-0.00(-0.02%)
Jan 20, 2012	7.947	8.028	7.903	7.943	3,426,847	-0.03(-0.36%)
Jan 19, 2012	7.908	8.051	7.903	7.971	3,910,931	+0.11(+1.35%)
Jan 18, 2012	7.707	7.889	7.691	7.865	2,378,103	+0.14(+1.81%)
Jan 17, 2012	7.741	7.946	7.629	7.725	3,565,589	+0.06(+0.77%)
Jan 13, 2012	7.846	7.846	7.658	7.666	11,432,785	-0.25(-3.11%)
Jan 12, 2012	7.943	7.996	7.854	7.912	3,400,731	-0.00(-0.02%)
Jan 11, 2012	7.919	7.966	7.737	7.914	3,626,591	+0.01(+0.10%)
Jan 10, 2012	8.192	8.221	7.855	7.906	3,769,453	-0.20(-2.43%)
Jan 09, 2012	8.084	8.170	7.992	8.103	1,333,643	+0.03(+0.39%)
Jan 06, 2012	8.208	8.235	8.043	8.071	3,215,196	-0.15(-1.80%)
Jan 05, 2012	8.144	8.299	8.127	8.219	2,549,177	+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.