Indicators

Open Text Corporation (NQ: OTEX )

28.68 +0.09 (+0.31%)

Streaming Delayed Price Updated: 3:36 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	9.596	9.596	9.473	9.531	2,876,025	-0.07(-0.70%)
Apr 28, 2011	9.806	10.15	9.501	9.598	6,408,920	-0.40(-3.97%)
Apr 27, 2011	9.911	10.01	9.607	9.995	3,772,140	+0.12(+1.26%)
Apr 26, 2011	10.29	10.29	9.820	9.870	3,566,144	-0.31(-3.04%)
Apr 25, 2011	10.28	10.33	10.15	10.18	2,146,397	-0.17(-1.67%)
Apr 21, 2011	10.23	10.45	10.16	10.35	2,808,839	+0.23(+2.28%)
Apr 20, 2011	10.04	10.15	9.973	10.12	1,929,715	+0.28(+2.85%)
Apr 19, 2011	9.956	9.989	9.797	9.842	2,679,745	-0.03(-0.28%)
Apr 18, 2011	9.785	9.887	9.665	9.870	1,410,179	+0.02(+0.21%)
Apr 15, 2011	9.761	9.881	9.680	9.850	1,309,178	+0.11(+1.10%)
Apr 14, 2011	9.674	9.771	9.627	9.743	974,319	+0.04(+0.45%)
Apr 13, 2011	9.604	9.749	9.562	9.699	1,472,042	+0.21(+2.27%)
Apr 12, 2011	9.423	9.553	9.294	9.484	1,656,893	+0.03(+0.35%)
Apr 11, 2011	9.637	9.637	9.434	9.451	1,653,258	-0.14(-1.49%)
Apr 08, 2011	9.710	9.778	9.579	9.595	1,499,808	-0.02(-0.19%)
Apr 07, 2011	9.707	9.834	9.479	9.613	1,961,848	-0.14(-1.39%)
Apr 06, 2011	9.763	9.858	9.700	9.749	1,487,762	+0.02(+0.22%)
Apr 05, 2011	9.961	10.02	9.528	9.727	4,588,566	-0.29(-2.91%)
Apr 04, 2011	10.09	10.39	9.976	10.02	3,886,690	+0.04(+0.41%)

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.