Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	8.875	8.892	8.725	8.825	3,360,806	-0.13(-1.43%)
Apr 27, 2012	9.044	9.061	8.944	8.952	2,572,548	-0.03(-0.39%)
Apr 26, 2012	8.817	9.012	8.817	8.987	2,894,683	+0.13(+1.51%)
Apr 25, 2012	8.787	8.875	8.727	8.853	3,066,677	+0.19(+2.16%)
Apr 24, 2012	8.754	8.776	8.651	8.665	3,441,010	-0.08(-0.90%)
Apr 23, 2012	8.910	8.929	8.688	8.744	4,775,108	-0.28(-3.09%)
Apr 20, 2012	9.438	9.458	8.751	9.023	10,667,108	-0.34(-3.67%)
Apr 19, 2012	9.680	9.725	9.342	9.367	4,218,851	-0.36(-3.73%)
Apr 18, 2012	9.854	9.863	9.613	9.729	2,086,387	-0.12(-1.26%)
Apr 17, 2012	9.613	9.882	9.485	9.854	2,431,275	+0.32(+3.36%)
Apr 16, 2012	9.619	9.619	9.406	9.534	1,717,681	-0.04(-0.44%)
Apr 13, 2012	9.573	9.684	9.528	9.576	1,907,402	-0.03(-0.31%)
Apr 12, 2012	9.329	9.616	9.329	9.606	2,176,838	+0.29(+3.17%)
Apr 11, 2012	9.279	9.394	9.252	9.312	1,033,883	+0.09(+0.92%)
Apr 10, 2012	9.337	9.395	9.201	9.227	2,378,639	-0.12(-1.33%)
Apr 09, 2012	9.308	9.357	9.274	9.351	1,239,186	-0.10(-1.03%)
Apr 05, 2012	9.602	9.602	9.431	9.449	1,615,962	-0.18(-1.88%)
Apr 04, 2012	9.608	9.658	9.485	9.630	2,749,420	-0.05(-0.52%)
Apr 03, 2012	9.715	9.731	9.646	9.680	1,361,373	-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.