Indicators

Open Text Corporation (NQ: OTEX )

28.17 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	16.51	16.57	16.35	16.50	871,388	+0.07(+0.41%)
Nov 27, 2015	16.35	16.55	16.26	16.43	313,579	+0.04(+0.27%)
Nov 25, 2015	16.22	16.39	16.39	16.39	530,584	+0.17(+1.07%)
Nov 24, 2015	16.14	16.28	16.04	16.21	438,511	+0.14(+0.88%)
Nov 23, 2015	16.15	16.17	15.87	16.07	670,238	-0.03(-0.19%)
Nov 20, 2015	16.10	16.25	16.01	16.10	600,419	+0.00(+0.00%)
Nov 19, 2015	15.93	16.18	15.93	16.10	669,345	+0.18(+1.14%)
Nov 18, 2015	15.55	15.94	15.54	15.92	780,092	+0.41(+2.65%)
Nov 17, 2015	15.49	15.61	15.43	15.51	657,546	+0.06(+0.37%)
Nov 16, 2015	15.10	15.50	15.09	15.45	620,355	+0.30(+1.98%)
Nov 13, 2015	15.17	15.29	14.99	15.15	783,315	-0.07(-0.47%)
Nov 12, 2015	15.07	15.27	14.97	15.22	640,641	+0.10(+0.69%)
Nov 11, 2015	15.29	15.32	15.11	15.12	653,588	-0.13(-0.84%)
Nov 10, 2015	15.22	15.32	15.10	15.25	538,218	+0.00(+0.02%)
Nov 09, 2015	15.67	15.69	15.19	15.24	1,048,405	-0.44(-2.80%)
Nov 06, 2015	15.88	15.92	15.58	15.68	811,821	-0.26(-1.63%)
Nov 05, 2015	15.93	16.07	15.86	15.94	646,939	+0.02(+0.11%)
Nov 04, 2015	15.95	16.11	15.83	15.92	875,893	-0.09(-0.59%)
Nov 03, 2015	15.80	16.08	15.74	16.02	761,565	+0.22(+1.39%)

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.