Indicators

Open Text Corporation (NQ: OTEX )

27.70 -0.47 (-1.67%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	18.84	19.54	18.84	19.39	620,136	+0.13(+0.66%)
Nov 26, 2014	19.02	19.26	19.26	19.26	502,278	+0.29(+1.50%)
Nov 25, 2014	18.84	19.01	18.79	18.97	714,035	+0.22(+1.19%)
Nov 24, 2014	18.93	18.93	18.64	18.75	767,169	-0.11(-0.61%)
Nov 21, 2014	19.14	19.17	18.80	18.86	792,121	-0.09(-0.47%)
Nov 20, 2014	18.96	19.16	18.89	18.95	465,957	-0.14(-0.74%)
Nov 19, 2014	19.59	19.59	19.04	19.09	699,969	-0.41(-2.11%)
Nov 18, 2014	19.55	19.70	19.36	19.50	953,171	+0.10(+0.52%)
Nov 17, 2014	19.24	19.48	19.18	19.40	910,621	+0.15(+0.76%)
Nov 14, 2014	18.96	19.39	18.96	19.26	537,913	+0.26(+1.35%)
Nov 13, 2014	19.03	19.44	18.91	19.00	691,847	+0.03(+0.15%)
Nov 12, 2014	19.08	19.17	18.82	18.97	473,748	-0.20(-1.04%)
Nov 11, 2014	19.23	19.23	18.99	19.17	692,936	+0.03(+0.14%)
Nov 10, 2014	18.98	19.16	18.91	19.14	702,046	+0.24(+1.29%)
Nov 07, 2014	18.83	19.18	18.79	18.90	1,618,424	+0.11(+0.61%)
Nov 06, 2014	18.63	18.80	18.50	18.78	541,960	+0.14(+0.77%)
Nov 05, 2014	18.51	18.84	18.43	18.64	1,096,808	+0.26(+1.44%)
Nov 04, 2014	18.11	18.39	17.92	18.38	809,580	+0.23(+1.26%)

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.