Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Jan 31, 2013 9.254 9.287 9.131 9.196 1,194,208 -0.04(-0.48%)
Jan 30, 2013 9.339 9.339 9.202 9.240 1,193,319 -0.08(-0.81%)
Jan 29, 2013 9.384 9.426 9.250 9.316 2,113,081 -0.12(-1.27%)
Jan 28, 2013 9.380 9.466 9.309 9.436 1,880,759 +0.09(+1.01%)
Jan 25, 2013 8.927 9.390 8.927 9.341 5,188,163 -0.08(-0.89%)
Jan 24, 2013 9.199 9.495 9.160 9.425 3,610,372 +0.22(+2.34%)
Jan 23, 2013 9.135 9.270 9.112 9.209 1,869,770 +0.08(+0.92%)
Jan 22, 2013 9.171 9.235 9.001 9.125 2,125,023 -0.35(-3.66%)
Jan 18, 2013 9.231 9.488 9.182 9.472 2,744,265 +0.24(+2.61%)
Jan 17, 2013 9.089 9.316 9.083 9.231 1,456,307 +0.15(+1.61%)
Jan 16, 2013 9.106 9.131 9.043 9.084 667,091 -0.05(-0.53%)
Jan 15, 2013 9.209 9.261 9.027 9.133 1,160,953 -0.14(-1.51%)
Jan 14, 2013 9.313 9.374 9.263 9.273 1,058,054 -0.07(-0.76%)
Jan 11, 2013 9.319 9.365 9.268 9.344 985,979 +0.02(+0.25%)
Jan 10, 2013 9.228 9.377 9.188 9.320 2,973,395 +0.19(+2.11%)
Jan 09, 2013 9.062 9.142 9.039 9.128 829,482 +0.07(+0.77%)
Jan 08, 2013 9.068 9.084 9.031 9.059 709,914 -0.02(-0.26%)
Jan 07, 2013 9.075 9.127 8.971 9.083 1,181,118 -0.05(-0.57%)
Jan 04, 2013 9.034 9.187 8.996 9.135 1,291,327 +0.11(+1.24%)
Jan 03, 2013 9.031 9.123 8.990 9.023 1,508,896 -0.04(-0.42%)
Jan 02, 2013 9.045 9.094 8.807 9.060 1,210,223 +0.25(+2.88%)
Dec 31, 2012 8.695 8.859 8.671 8.807 1,202,000 +0.09(+0.99%)
Dec 28, 2012 8.752 8.802 8.712 8.721 789,679 -0.08(-0.92%)
Dec 27, 2012 8.829 8.912 8.696 8.802 488,278 -0.04(-0.46%)
Dec 26, 2012 8.952 8.996 8.818 8.843 212,384 -0.11(-1.21%)
Dec 24, 2012 8.922 8.972 8.880 8.952 208,298 +0.01(+0.11%)
Dec 21, 2012 8.796 8.955 8.752 8.942 835,320 -0.04(-0.40%)
Dec 20, 2012 8.922 8.990 8.873 8.978 416,825 +0.06(+0.72%)
Dec 19, 2012 8.975 9.083 8.889 8.914 711,266 -0.06(-0.68%)
Dec 18, 2012 8.785 9.045 8.785 8.975 654,787 +0.20(+2.24%)
Dec 17, 2012 8.788 8.856 8.728 8.778 566,983 -0.00(-0.05%)
Dec 14, 2012 8.845 8.852 8.726 8.783 879,387 -0.06(-0.70%)
Dec 13, 2012 8.851 8.972 8.811 8.845 1,470,971 -0.04(-0.43%)
Dec 12, 2012 8.813 8.982 8.813 8.882 3,025,368 +0.07(+0.82%)
Dec 11, 2012 8.764 8.832 8.755 8.810 2,030,448 +0.06(+0.72%)
Dec 10, 2012 8.707 8.805 8.668 8.747 1,732,226 -0.10(-1.09%)
Dec 04, 2012 8.919 8.949 8.774 8.843 1,663,146 -0.20(-2.26%)
Nov 30, 2012 9.078 9.078 8.938 9.048 1,389,727 -0.04(-0.49%)
Nov 29, 2012 8.955 9.253 8.941 9.092 2,562,749 +0.19(+2.11%)
Nov 28, 2012 8.912 8.917 8.742 8.904 1,063,434 -0.03(-0.28%)
Nov 27, 2012 8.919 9.128 8.733 8.930 3,456,756 +0.29(+3.30%)
Nov 26, 2012 8.753 8.805 8.635 8.644 1,227,926 -0.11(-1.22%)
Nov 23, 2012 8.717 8.811 8.698 8.752 749,051 +0.07(+0.85%)
Nov 21, 2012 8.599 8.775 8.567 8.677 1,178,827 +0.06(+0.64%)
Nov 20, 2012 8.704 8.725 8.586 8.622 1,723,127 -0.09(-1.05%)
Nov 19, 2012 8.473 8.808 8.423 8.714 3,383,101 +0.31(+3.71%)
Nov 16, 2012 8.392 8.421 8.282 8.402 1,807,536 +0.00(+0.06%)
Nov 15, 2012 8.172 8.402 8.107 8.397 3,692,256 +0.23(+2.88%)
Nov 14, 2012 8.211 8.221 8.137 8.162 2,359,425 -0.06(-0.75%)
Nov 13, 2012 8.246 8.252 8.148 8.224 1,280,718 -0.05(-0.61%)
Nov 12, 2012 8.271 8.310 8.219 8.274 1,274,880 +0.03(+0.40%)
Nov 09, 2012 8.381 8.414 8.222 8.241 2,213,487 -0.16(-1.93%)
Nov 08, 2012 8.397 8.452 8.361 8.403 1,523,280 -0.03(-0.31%)
Nov 07, 2012 8.425 8.510 8.388 8.430 1,809,662 -0.07(-0.86%)
Nov 06, 2012 8.416 8.515 8.373 8.503 1,283,478 +0.12(+1.37%)
Nov 05, 2012 8.272 8.411 8.261 8.388 956,918 +0.05(+0.59%)
Nov 02, 2012 8.285 8.392 8.162 8.339 2,589,316 +0.03(+0.32%)
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.