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 29, 2011	9.711	9.711	9.587	9.645	2,841,910	-0.07(-0.70%)
Apr 28, 2011	9.924	10.28	9.615	9.713	6,332,899	-0.40(-3.97%)
Apr 27, 2011	10.03	10.13	9.722	10.11	3,727,395	+0.13(+1.26%)
Apr 26, 2011	10.41	10.41	9.938	9.989	3,523,843	-0.31(-3.04%)
Apr 25, 2011	10.40	10.45	10.27	10.30	2,120,936	-0.17(-1.67%)
Apr 21, 2011	10.35	10.57	10.28	10.48	2,775,521	+0.23(+2.28%)
Apr 20, 2011	10.17	10.27	10.09	10.24	1,906,825	+0.28(+2.85%)
Apr 19, 2011	10.08	10.11	9.915	9.960	2,647,958	-0.03(-0.28%)
Apr 18, 2011	9.902	10.01	9.781	9.989	1,393,452	+0.02(+0.21%)
Apr 15, 2011	9.878	10.000	9.796	9.968	1,293,649	+0.11(+1.10%)
Apr 14, 2011	9.790	9.888	9.743	9.860	962,762	+0.04(+0.45%)
Apr 13, 2011	9.719	9.866	9.677	9.815	1,454,581	+0.22(+2.27%)
Apr 12, 2011	9.536	9.667	9.406	9.598	1,637,239	+0.03(+0.35%)
Apr 11, 2011	9.752	9.752	9.547	9.565	1,633,648	-0.14(-1.49%)
Apr 08, 2011	9.826	9.896	9.694	9.710	1,482,018	-0.02(-0.19%)
Apr 07, 2011	9.823	9.952	9.593	9.729	1,938,577	-0.14(-1.39%)
Apr 06, 2011	9.880	9.976	9.817	9.866	1,470,114	+0.02(+0.22%)
Apr 05, 2011	10.08	10.14	9.642	9.844	4,534,137	-0.29(-2.91%)
Apr 04, 2011	10.21	10.51	10.10	10.14	3,840,586	+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.