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 (%)
Sep 30, 2010	7.609	7.614	7.274	7.414	4,042,765	-0.18(-2.41%)
Sep 29, 2010	7.483	7.685	7.483	7.597	2,492,547	+0.11(+1.47%)
Sep 28, 2010	7.436	7.493	7.305	7.487	1,571,498	+0.08(+1.02%)
Sep 27, 2010	7.392	7.438	7.371	7.411	881,431	+0.01(+0.11%)
Sep 24, 2010	7.367	7.427	7.321	7.403	832,963	+0.12(+1.67%)
Sep 23, 2010	7.212	7.329	7.163	7.282	893,936	+0.01(+0.11%)
Sep 22, 2010	7.450	7.450	7.185	7.274	1,284,335	-0.20(-2.62%)
Sep 21, 2010	7.430	7.572	7.335	7.469	2,553,995	+0.05(+0.68%)
Sep 20, 2010	7.077	7.488	7.017	7.419	5,629,714	+0.41(+5.80%)
Sep 17, 2010	7.042	7.069	6.949	7.012	1,222,639	-0.08(-1.07%)
Sep 15, 2010	7.096	7.140	7.026	7.088	1,234,827	-0.05(-0.73%)
Sep 14, 2010	7.181	7.249	7.097	7.140	1,605,697	-0.03(-0.35%)
Sep 13, 2010	7.119	7.184	7.042	7.165	1,384,620	+0.09(+1.27%)
Sep 10, 2010	7.149	7.211	7.072	7.075	1,313,851	-0.06(-0.91%)
Sep 09, 2010	7.111	7.233	7.093	7.140	2,107,852	+0.09(+1.34%)
Sep 08, 2010	7.025	7.091	7.007	7.045	2,315,693	+0.05(+0.65%)
Sep 07, 2010	7.014	7.122	6.951	6.999	2,007,059	-0.12(-1.75%)
Sep 03, 2010	7.127	7.247	7.110	7.124	3,757,017	+0.06(+0.89%)
Sep 02, 2010	7.078	7.096	7.042	7.061	2,007,218	+0.00(+0.07%)

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.