Indicators

Open Text Corporation (NQ: OTEX )

28.33 +0.06 (+0.21%)

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 (%)
Feb 29, 2012	9.509	9.641	9.491	9.518	2,290,125	+0.01(+0.11%)
Feb 28, 2012	9.531	9.548	9.419	9.507	1,352,888	+0.00(+0.03%)
Feb 27, 2012	9.520	9.582	9.377	9.504	1,212,737	-0.11(-1.12%)
Feb 24, 2012	9.554	9.682	9.539	9.612	2,975,087	+0.05(+0.54%)
Feb 23, 2012	9.506	9.593	9.406	9.560	2,223,728	+0.09(+0.90%)
Feb 22, 2012	9.408	9.520	9.386	9.475	2,520,143	+0.08(+0.90%)
Feb 21, 2012	9.416	9.448	9.291	9.391	2,368,382	-0.03(-0.33%)
Feb 17, 2012	9.542	9.604	9.364	9.422	1,719,494	-0.08(-0.84%)
Feb 16, 2012	9.567	9.570	9.422	9.501	2,631,148	-0.06(-0.60%)
Feb 15, 2012	9.694	9.694	9.515	9.559	1,455,058	-0.08(-0.87%)
Feb 14, 2012	9.632	9.749	9.584	9.643	2,890,249	-0.07(-0.71%)
Feb 13, 2012	9.437	9.764	9.395	9.711	3,981,892	+0.36(+3.81%)
Feb 10, 2012	9.487	9.565	9.331	9.355	3,090,620	-0.18(-1.91%)
Feb 09, 2012	9.406	9.537	9.327	9.537	3,818,245	+0.16(+1.69%)
Feb 08, 2012	9.467	9.543	9.356	9.378	3,149,349	-0.12(-1.31%)
Feb 07, 2012	9.428	9.549	9.244	9.503	7,858,148	+0.07(+0.71%)
Feb 06, 2012	9.428	9.456	9.266	9.436	4,004,964	-0.03(-0.36%)
Feb 03, 2012	9.486	9.507	9.282	9.470	7,532,895	+0.07(+0.76%)
Feb 02, 2012	9.188	9.719	9.173	9.398	21,497,038	+1.20(+14.69%)

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.