Indicators

Open Text Corporation (NQ: OTEX )

29.25 +0.41 (+1.42%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	15.60	15.80	15.60	15.71	439,549	+0.04(+0.25%)
Jun 27, 2014	15.52	15.67	15.52	15.67	448,825	+0.12(+0.78%)
Jun 26, 2014	15.43	15.56	15.32	15.55	827,045	+0.21(+1.35%)
Jun 25, 2014	15.48	15.57	15.26	15.34	724,072	-0.19(-1.22%)
Jun 24, 2014	15.70	15.77	15.50	15.53	773,130	-0.15(-0.94%)
Jun 23, 2014	15.55	15.71	15.53	15.68	556,136	+0.14(+0.93%)
Jun 20, 2014	15.91	15.91	15.47	15.54	1,008,892	-0.29(-1.80%)
Jun 19, 2014	15.86	15.95	15.69	15.82	369,887	+0.01(+0.04%)
Jun 18, 2014	15.95	15.97	15.72	15.82	512,623	-0.08(-0.50%)
Jun 17, 2014	16.07	16.07	15.88	15.90	472,216	-0.16(-0.98%)
Jun 16, 2014	15.66	16.18	15.66	16.05	707,599	+0.35(+2.23%)
Jun 13, 2014	15.63	15.71	15.57	15.70	307,871	+0.06(+0.36%)
Jun 12, 2014	15.77	15.77	15.58	15.65	454,506	-0.09(-0.60%)
Jun 11, 2014	15.58	15.77	15.58	15.74	546,272	+0.14(+0.88%)
Jun 10, 2014	15.82	15.83	15.53	15.60	451,412	-0.06(-0.36%)
Jun 06, 2014	15.60	15.69	15.53	15.66	452,178	+0.15(+0.97%)
Jun 05, 2014	15.53	15.58	15.43	15.51	470,833	+0.07(+0.47%)
Jun 04, 2014	15.09	15.56	15.09	15.44	1,092,324	+0.29(+1.95%)
Jun 03, 2014	15.04	15.21	15.02	15.14	984,268	+0.03(+0.22%)

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.