Indicators

Open Text Corporation (NQ: OTEX )

28.33 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	8.769	8.786	8.621	8.719	3,401,367	-0.13(-1.43%)
Apr 27, 2012	8.936	8.953	8.838	8.846	2,603,595	-0.03(-0.39%)
Apr 26, 2012	8.712	8.905	8.712	8.880	2,929,618	+0.13(+1.51%)
Apr 25, 2012	8.682	8.769	8.623	8.747	3,103,687	+0.19(+2.16%)
Apr 24, 2012	8.649	8.671	8.548	8.562	3,482,538	-0.08(-0.90%)
Apr 23, 2012	8.803	8.822	8.584	8.640	4,832,737	-0.28(-3.09%)
Apr 20, 2012	9.325	9.345	8.646	8.916	10,795,845	-0.34(-3.67%)
Apr 19, 2012	9.565	9.609	9.230	9.255	4,269,767	-0.36(-3.73%)
Apr 18, 2012	9.736	9.746	9.498	9.613	2,111,567	-0.12(-1.26%)
Apr 17, 2012	9.498	9.764	9.372	9.736	2,460,617	+0.32(+3.36%)
Apr 16, 2012	9.504	9.504	9.294	9.420	1,738,411	-0.04(-0.44%)
Apr 13, 2012	9.459	9.568	9.414	9.462	1,930,422	-0.03(-0.31%)
Apr 12, 2012	9.218	9.501	9.218	9.492	2,203,110	+0.29(+3.17%)
Apr 11, 2012	9.168	9.282	9.141	9.201	1,046,360	+0.08(+0.92%)
Apr 10, 2012	9.226	9.283	9.092	9.117	2,407,346	-0.12(-1.33%)
Apr 09, 2012	9.197	9.246	9.163	9.240	1,254,141	-0.10(-1.03%)
Apr 05, 2012	9.487	9.487	9.319	9.336	1,635,465	-0.18(-1.88%)
Apr 04, 2012	9.493	9.543	9.372	9.515	2,782,602	-0.05(-0.52%)
Apr 03, 2012	9.599	9.615	9.531	9.565	1,377,803	-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.