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

Open Text Corporation (NQ: OTEX )

28.17 +0.08 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Apr 30, 2013 9.982 10.37 9.982 10.18 0 +0.21(+2.09%)
Apr 29, 2013 9.923 10.05 9.923 9.975 1,512,509 +0.06(+0.60%)
Apr 26, 2013 9.848 10.02 9.890 9.915 1,956,614 +0.02(+0.25%)
Apr 25, 2013 9.313 9.948 9.191 9.890 0 +1.13(+12.89%)
Apr 24, 2013 8.682 8.867 8.682 8.761 0 +0.05(+0.52%)
Apr 23, 2013 8.618 8.747 8.610 8.716 712,220 +0.11(+1.28%)
Apr 22, 2013 8.492 8.621 8.492 8.606 1,487,845 +0.11(+1.25%)
Apr 19, 2013 8.528 8.529 8.350 8.500 1,523,188 -0.00(-0.04%)
Apr 18, 2013 8.715 8.715 8.487 8.503 1,147,059 -0.15(-1.75%)
Apr 17, 2013 8.704 8.707 8.567 8.654 1,117,296 -0.11(-1.21%)
Apr 16, 2013 8.688 8.780 8.621 8.760 589,817 +0.13(+1.55%)
Apr 15, 2013 8.698 8.738 8.573 8.626 863,654 -0.15(-1.67%)
Apr 12, 2013 8.744 8.785 8.665 8.772 416,917 -0.02(-0.23%)
Apr 11, 2013 8.846 8.860 8.769 8.793 375,871 -0.02(-0.28%)
Apr 10, 2013 8.710 8.841 8.679 8.818 786,797 +0.14(+1.58%)
Apr 09, 2013 8.747 8.768 8.632 8.680 991,663 -0.06(-0.71%)
Apr 08, 2013 8.927 8.927 8.656 8.743 859,468 -0.18(-2.06%)
Apr 05, 2013 8.961 8.962 8.796 8.927 1,907,755 -0.17(-1.92%)
Apr 04, 2013 8.937 9.121 8.876 9.101 1,628,793 +0.16(+1.83%)
Apr 03, 2013 8.998 9.039 8.842 8.937 1,703,955 -0.07(-0.78%)
Apr 02, 2013 9.090 9.090 8.953 9.007 838,194 -0.04(-0.40%)
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.