Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2013 8.639 8.728 8.616 8.662 1,033,020 +0.01(+0.16%)
Feb 27, 2013 8.511 8.673 8.511 8.648 613,289 +0.12(+1.42%)
Feb 26, 2013 8.620 8.620 8.437 8.527 1,413,038 -0.07(-0.81%)
Feb 25, 2013 8.688 8.703 8.590 8.596 987,890 -0.07(-0.76%)
Feb 22, 2013 8.735 8.735 8.558 8.662 756,357 -0.02(-0.24%)
Feb 21, 2013 8.798 8.812 8.634 8.683 1,923,321 -0.14(-1.57%)
Feb 20, 2013 9.007 9.009 8.803 8.821 1,494,289 -0.19(-2.15%)
Feb 19, 2013 9.088 9.088 8.989 9.015 1,081,310 -0.04(-0.40%)
Feb 15, 2013 9.033 9.143 8.989 9.052 1,128,007 -0.02(-0.17%)
Feb 14, 2013 9.182 9.220 9.055 9.067 719,906 -0.14(-1.56%)
Feb 13, 2013 9.253 9.285 9.100 9.211 680,486 -0.05(-0.56%)
Feb 12, 2013 9.236 9.316 9.208 9.263 903,885 +0.02(+0.20%)
Feb 11, 2013 9.105 9.307 9.085 9.244 1,200,914 +0.14(+1.52%)
Feb 08, 2013 8.970 9.111 8.944 9.105 1,085,783 +0.12(+1.28%)
Feb 07, 2013 9.083 9.088 8.932 8.990 2,518,744 -0.11(-1.20%)
Feb 06, 2013 9.108 9.151 9.074 9.099 647,703 +0.04(+0.45%)
Feb 04, 2013 9.178 9.203 9.039 9.058 923,211 -0.12(-1.25%)
Feb 01, 2013 9.255 9.258 9.170 9.173 844,777 -0.02(-0.26%)
Jan 31, 2013 9.255 9.288 9.132 9.197 1,194,132 -0.04(-0.48%)
Jan 30, 2013 9.340 9.340 9.203 9.241 1,193,244 -0.08(-0.81%)
Jan 29, 2013 9.384 9.427 9.250 9.316 2,112,947 -0.12(-1.27%)
Jan 28, 2013 9.381 9.466 9.310 9.436 1,880,640 +0.09(+1.01%)
Jan 25, 2013 8.927 9.390 8.927 9.342 5,187,834 -0.08(-0.89%)
Jan 24, 2013 9.200 9.496 9.160 9.425 3,610,142 +0.22(+2.34%)
Jan 23, 2013 9.135 9.271 9.113 9.209 1,869,651 +0.08(+0.92%)
Jan 22, 2013 9.171 9.236 9.001 9.126 2,124,887 -0.35(-3.66%)
Jan 18, 2013 9.231 9.488 9.182 9.472 2,744,090 +0.24(+2.61%)
Jan 17, 2013 9.089 9.316 9.083 9.231 1,456,214 +0.15(+1.61%)
Jan 16, 2013 9.107 9.132 9.044 9.085 667,048 -0.05(-0.53%)
Jan 15, 2013 9.209 9.261 9.028 9.134 1,160,879 -0.14(-1.51%)
Jan 14, 2013 9.313 9.375 9.264 9.274 1,057,986 -0.07(-0.76%)
Jan 11, 2013 9.320 9.365 9.269 9.345 985,916 +0.02(+0.25%)
Jan 10, 2013 9.228 9.378 9.189 9.321 2,973,206 +0.19(+2.11%)
Jan 09, 2013 9.063 9.143 9.040 9.129 829,429 +0.07(+0.77%)
Jan 08, 2013 9.069 9.085 9.031 9.059 709,869 -0.02(-0.26%)
Jan 07, 2013 9.075 9.127 8.971 9.083 1,181,043 -0.05(-0.57%)
Jan 04, 2013 9.034 9.187 8.996 9.135 1,291,245 +0.11(+1.24%)
Jan 03, 2013 9.031 9.124 8.990 9.023 1,508,800 -0.04(-0.42%)
Jan 02, 2013 9.045 9.094 8.807 9.061 1,210,146 +0.25(+2.88%)
Dec 31, 2012 8.695 8.859 8.672 8.807 1,201,923 +0.09(+0.99%)
Dec 28, 2012 8.752 8.803 8.713 8.721 789,629 -0.08(-0.92%)
Dec 27, 2012 8.829 8.913 8.697 8.803 488,247 -0.04(-0.46%)
Dec 26, 2012 8.952 8.996 8.818 8.844 212,371 -0.11(-1.21%)
Dec 24, 2012 8.922 8.973 8.880 8.952 208,285 +0.01(+0.11%)
Dec 21, 2012 8.796 8.955 8.752 8.943 835,267 -0.04(-0.40%)
Dec 20, 2012 8.922 8.990 8.873 8.979 416,799 +0.06(+0.72%)
Dec 19, 2012 8.976 9.083 8.889 8.914 711,220 -0.06(-0.68%)
Dec 18, 2012 8.785 9.045 8.785 8.976 654,746 +0.20(+2.24%)
Dec 17, 2012 8.788 8.856 8.728 8.779 566,947 -0.00(-0.05%)
Dec 14, 2012 8.845 8.853 8.727 8.784 879,331 -0.06(-0.69%)
Dec 13, 2012 8.851 8.973 8.812 8.845 1,470,877 -0.04(-0.43%)
Dec 12, 2012 8.814 8.982 8.814 8.883 3,025,176 +0.07(+0.82%)
Dec 11, 2012 8.765 8.832 8.755 8.810 2,030,319 +0.06(+0.72%)
Dec 10, 2012 8.708 8.806 8.669 8.747 1,732,116 -0.10(-1.09%)
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.