Indicators

Open Text Corporation (NQ: OTEX )

29.32 +0.54 (+1.88%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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	3,401,583	-0.13(-1.43%)
Apr 27, 2012	8.935	8.952	8.837	8.845	2,603,760	-0.03(-0.39%)
Apr 26, 2012	8.711	8.904	8.711	8.879	2,929,804	+0.13(+1.51%)
Apr 25, 2012	8.681	8.769	8.622	8.747	3,103,884	+0.19(+2.16%)
Apr 24, 2012	8.649	8.671	8.548	8.562	3,482,760	-0.08(-0.90%)
Apr 23, 2012	8.803	8.822	8.583	8.639	4,833,044	-0.28(-3.09%)
Apr 20, 2012	9.325	9.345	8.646	8.915	10,796,531	-0.34(-3.67%)
Apr 19, 2012	9.564	9.608	9.230	9.255	4,270,038	-0.36(-3.73%)
Apr 18, 2012	9.736	9.745	9.497	9.613	2,111,701	-0.12(-1.26%)
Apr 17, 2012	9.497	9.764	9.371	9.736	2,460,774	+0.32(+3.36%)
Apr 16, 2012	9.504	9.504	9.293	9.420	1,738,522	-0.04(-0.44%)
Apr 13, 2012	9.459	9.568	9.413	9.462	1,930,544	-0.03(-0.31%)
Apr 12, 2012	9.217	9.501	9.217	9.491	2,203,250	+0.29(+3.17%)
Apr 11, 2012	9.167	9.281	9.141	9.200	1,046,427	+0.08(+0.92%)
Apr 10, 2012	9.225	9.283	9.091	9.116	2,407,499	-0.12(-1.33%)
Apr 09, 2012	9.197	9.245	9.163	9.239	1,254,221	-0.10(-1.03%)
Apr 05, 2012	9.487	9.487	9.318	9.335	1,635,569	-0.18(-1.88%)
Apr 04, 2012	9.493	9.543	9.371	9.515	2,782,778	-0.05(-0.52%)
Apr 03, 2012	9.599	9.614	9.530	9.564	1,377,891	-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.