Indicators

Open Text Corporation (NQ: OTEX )

28.33 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	8.224	8.262	7.840	7.894	9,630,240	-0.29(-3.50%)
Jan 30, 2012	8.251	8.288	8.171	8.181	3,126,932	-0.15(-1.81%)
Jan 27, 2012	8.265	8.400	8.229	8.332	2,517,465	+0.06(+0.73%)
Jan 26, 2012	8.090	8.520	8.047	8.271	7,890,910	+0.26(+3.25%)
Jan 25, 2012	7.802	8.056	7.755	8.011	4,037,141	+0.28(+3.56%)
Jan 24, 2012	7.765	7.785	7.698	7.735	1,932,605	-0.04(-0.56%)
Jan 23, 2012	7.799	7.882	7.698	7.779	1,710,203	-0.00(-0.02%)
Jan 20, 2012	7.785	7.864	7.741	7.780	3,498,309	-0.03(-0.36%)
Jan 19, 2012	7.746	7.886	7.741	7.808	3,992,488	+0.10(+1.35%)
Jan 18, 2012	7.550	7.727	7.534	7.704	2,427,695	+0.14(+1.81%)
Jan 17, 2012	7.583	7.783	7.474	7.567	3,639,944	+0.06(+0.77%)
Jan 13, 2012	7.685	7.685	7.502	7.509	11,671,199	-0.24(-3.11%)
Jan 12, 2012	7.780	7.833	7.693	7.751	3,471,648	-0.00(-0.02%)
Jan 11, 2012	7.757	7.804	7.579	7.752	3,702,218	+0.01(+0.10%)
Jan 10, 2012	8.025	8.053	7.695	7.745	3,848,059	-0.19(-2.43%)
Jan 09, 2012	7.919	8.003	7.829	7.938	1,361,454	+0.03(+0.39%)
Jan 06, 2012	8.040	8.067	7.878	7.906	3,282,245	-0.14(-1.80%)
Jan 05, 2012	7.978	8.129	7.961	8.051	2,602,336	+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.