Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	8.874	8.892	8.725	8.824	3,361,020	-0.13(-1.43%)
Apr 27, 2012	9.043	9.060	8.944	8.952	2,572,711	-0.03(-0.39%)
Apr 26, 2012	8.816	9.012	8.816	8.986	2,894,867	+0.13(+1.51%)
Apr 25, 2012	8.786	8.874	8.726	8.852	3,066,871	+0.19(+2.16%)
Apr 24, 2012	8.753	8.775	8.651	8.665	3,441,229	-0.08(-0.90%)
Apr 23, 2012	8.909	8.928	8.687	8.744	4,775,411	-0.28(-3.09%)
Apr 20, 2012	9.437	9.458	8.750	9.023	10,667,786	-0.34(-3.67%)
Apr 19, 2012	9.680	9.724	9.341	9.366	4,219,119	-0.36(-3.73%)
Apr 18, 2012	9.853	9.863	9.612	9.729	2,086,520	-0.12(-1.26%)
Apr 17, 2012	9.612	9.882	9.484	9.853	2,431,430	+0.32(+3.36%)
Apr 16, 2012	9.618	9.618	9.406	9.533	1,717,791	-0.04(-0.44%)
Apr 13, 2012	9.573	9.683	9.527	9.576	1,907,523	-0.03(-0.31%)
Apr 12, 2012	9.328	9.615	9.328	9.606	2,176,977	+0.29(+3.17%)
Apr 11, 2012	9.278	9.393	9.251	9.311	1,033,948	+0.09(+0.92%)
Apr 10, 2012	9.336	9.395	9.201	9.226	2,378,790	-0.12(-1.33%)
Apr 09, 2012	9.308	9.357	9.273	9.350	1,239,265	-0.10(-1.03%)
Apr 05, 2012	9.601	9.601	9.431	9.448	1,616,065	-0.18(-1.88%)
Apr 04, 2012	9.607	9.658	9.484	9.629	2,749,595	-0.05(-0.52%)
Apr 03, 2012	9.714	9.730	9.645	9.680	1,361,460	-0.01(-0.10%)

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.