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

Open Text Corporation (NQ: OTEX )

35.47 +0.12 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 10.19 10.59 10.19 10.40 0 +0.21(+2.09%)
Apr 29, 2013 10.13 10.26 10.13 10.18 1,481,613 +0.06(+0.60%)
Apr 26, 2013 10.05 10.22 10.10 10.12 1,916,646 +0.03(+0.25%)
Apr 25, 2013 9.507 10.16 9.383 10.10 0 +1.15(+12.89%)
Apr 24, 2013 8.863 9.052 8.863 8.944 0 +0.05(+0.52%)
Apr 23, 2013 8.798 8.930 8.790 8.898 697,671 +0.11(+1.28%)
Apr 22, 2013 8.669 8.801 8.669 8.785 1,457,452 +0.11(+1.25%)
Apr 19, 2013 8.706 8.707 8.524 8.677 1,492,073 -0.00(-0.04%)
Apr 18, 2013 8.896 8.896 8.664 8.680 1,123,628 -0.15(-1.75%)
Apr 17, 2013 8.885 8.889 8.745 8.834 1,094,473 -0.11(-1.21%)
Apr 16, 2013 8.869 8.963 8.801 8.943 577,769 +0.14(+1.55%)
Apr 15, 2013 8.879 8.920 8.752 8.806 846,012 -0.15(-1.67%)
Apr 12, 2013 8.927 8.968 8.846 8.955 408,400 -0.02(-0.23%)
Apr 11, 2013 9.030 9.044 8.952 8.976 368,193 -0.03(-0.28%)
Apr 10, 2013 8.892 9.025 8.860 9.001 770,725 +0.14(+1.58%)
Apr 09, 2013 8.930 8.950 8.812 8.861 971,406 -0.06(-0.71%)
Apr 08, 2013 9.113 9.113 8.836 8.925 841,911 -0.19(-2.06%)
Apr 05, 2013 9.148 9.149 8.979 9.113 1,868,784 -0.18(-1.92%)
Apr 04, 2013 9.124 9.311 9.061 9.291 1,595,521 +0.17(+1.83%)
Apr 03, 2013 9.186 9.227 9.027 9.124 1,669,147 -0.07(-0.78%)
Apr 02, 2013 9.280 9.280 9.140 9.195 821,071 -0.04(-0.40%)
Apr 01, 2013 9.416 9.416 9.197 9.232 1,973,477 -0.15(-1.61%)
Mar 28, 2013 9.167 9.418 9.167 9.383 1,754,064 +0.17(+1.85%)
Mar 27, 2013 9.095 9.241 9.095 9.213 734,488 +0.07(+0.77%)
Mar 26, 2013 9.218 9.221 9.097 9.143 1,086,491 -0.03(-0.31%)
Mar 25, 2013 9.240 9.338 9.089 9.171 985,439 -0.03(-0.38%)
Mar 22, 2013 9.337 9.375 9.144 9.206 3,661,199 -0.11(-1.23%)
Mar 21, 2013 9.332 9.356 9.224 9.321 898,868 -0.03(-0.29%)
Mar 20, 2013 9.332 9.370 9.284 9.348 403,670 +0.07(+0.81%)
Mar 19, 2013 9.238 9.330 9.230 9.273 1,184,019 +0.03(+0.31%)
Mar 18, 2013 9.278 9.289 9.186 9.245 1,401,501 -0.10(-1.11%)
Mar 15, 2013 9.324 9.361 9.268 9.348 600,445 +0.02(+0.26%)
Mar 14, 2013 9.323 9.335 9.280 9.324 940,320 +0.03(+0.27%)
Mar 13, 2013 9.297 9.307 9.245 9.299 1,122,942 +0.00(+0.03%)
Mar 12, 2013 9.256 9.332 9.230 9.295 1,001,347 +0.03(+0.33%)
Mar 11, 2013 9.189 9.276 9.149 9.265 498,808 +0.10(+1.09%)
Mar 08, 2013 9.229 9.348 9.151 9.165 1,236,379 -0.01(-0.12%)
Mar 07, 2013 9.135 9.181 9.127 9.176 651,300 +0.06(+0.66%)
Mar 06, 2013 9.011 9.176 8.979 9.116 1,475,643 +0.14(+1.52%)
Mar 05, 2013 8.823 9.006 8.809 8.979 865,046 +0.17(+1.99%)
Mar 04, 2013 8.699 8.823 8.679 8.804 670,466 +0.07(+0.84%)
Mar 01, 2013 8.718 8.745 8.685 8.731 980,470 -0.01(-0.07%)
Feb 28, 2013 8.714 8.804 8.691 8.737 1,024,130 +0.01(+0.16%)
Feb 27, 2013 8.585 8.749 8.585 8.723 608,012 +0.12(+1.42%)
Feb 26, 2013 8.695 8.695 8.510 8.601 1,400,879 -0.07(-0.81%)
Feb 25, 2013 8.763 8.779 8.664 8.671 979,388 -0.07(-0.76%)
Feb 22, 2013 8.811 8.811 8.633 8.737 749,848 -0.02(-0.24%)
Feb 21, 2013 8.874 8.889 8.709 8.758 1,906,770 -0.14(-1.57%)
Feb 20, 2013 9.086 9.087 8.879 8.898 1,481,430 -0.20(-2.15%)
Feb 19, 2013 9.167 9.167 9.067 9.094 1,072,004 -0.04(-0.40%)
Feb 15, 2013 9.111 9.222 9.067 9.130 1,118,300 -0.02(-0.17%)
Feb 14, 2013 9.262 9.300 9.133 9.146 713,711 -0.14(-1.56%)
Feb 13, 2013 9.334 9.365 9.179 9.291 674,631 -0.05(-0.56%)
Feb 12, 2013 9.316 9.397 9.288 9.343 896,107 +0.02(+0.20%)
Feb 11, 2013 9.184 9.388 9.164 9.324 1,190,580 +0.14(+1.52%)
Feb 08, 2013 9.047 9.191 9.022 9.184 1,076,439 +0.12(+1.28%)
Feb 07, 2013 9.162 9.167 9.009 9.068 2,497,069 -0.11(-1.20%)
Feb 06, 2013 9.187 9.230 9.152 9.178 642,129 +0.04(+0.45%)
Feb 04, 2013 9.257 9.283 9.117 9.137 915,266 -0.12(-1.25%)
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.