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 (%)
Jan 31, 2012	8.323	8.361	7.934	7.989	9,515,403	-0.29(-3.50%)
Jan 30, 2012	8.350	8.388	8.270	8.279	3,089,645	-0.15(-1.81%)
Jan 27, 2012	8.364	8.502	8.328	8.432	2,487,445	+0.06(+0.73%)
Jan 26, 2012	8.188	8.623	8.144	8.371	7,796,813	+0.26(+3.25%)
Jan 25, 2012	7.896	8.153	7.849	8.107	3,989,000	+0.28(+3.56%)
Jan 24, 2012	7.858	7.879	7.791	7.829	1,909,559	-0.04(-0.56%)
Jan 23, 2012	7.893	7.977	7.791	7.873	1,689,809	-0.00(-0.02%)
Jan 20, 2012	7.879	7.959	7.835	7.874	3,456,593	-0.03(-0.36%)
Jan 19, 2012	7.840	7.981	7.835	7.903	3,944,878	+0.11(+1.35%)
Jan 18, 2012	7.641	7.821	7.625	7.797	2,398,746	+0.14(+1.81%)
Jan 17, 2012	7.674	7.877	7.564	7.658	3,596,539	+0.06(+0.77%)
Jan 13, 2012	7.778	7.778	7.592	7.600	11,532,024	-0.24(-3.11%)
Jan 12, 2012	7.874	7.927	7.786	7.844	3,430,250	-0.00(-0.02%)
Jan 11, 2012	7.851	7.898	7.671	7.846	3,658,070	+0.01(+0.10%)
Jan 10, 2012	8.122	8.150	7.788	7.838	3,802,172	-0.20(-2.43%)
Jan 09, 2012	8.014	8.100	7.923	8.033	1,345,219	+0.03(+0.39%)
Jan 06, 2012	8.137	8.164	7.974	8.002	3,243,105	-0.15(-1.80%)
Jan 05, 2012	8.074	8.227	8.057	8.148	2,571,304	+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.