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 (%)
Sep 28, 2012	8.633	8.700	8.540	8.586	1,419,792	-0.10(-1.13%)
Sep 27, 2012	8.468	8.730	8.386	8.685	1,950,195	+0.27(+3.18%)
Sep 26, 2012	8.487	8.510	8.339	8.417	1,985,161	-0.09(-1.03%)
Sep 25, 2012	8.829	8.829	8.435	8.504	2,518,370	-0.25(-2.90%)
Sep 24, 2012	8.677	8.800	8.672	8.758	1,267,963	+0.02(+0.29%)
Sep 21, 2012	8.907	8.907	8.706	8.733	1,532,173	-0.08(-0.90%)
Sep 20, 2012	8.868	8.940	8.786	8.812	1,279,889	-0.12(-1.33%)
Sep 19, 2012	8.783	8.949	8.770	8.931	1,204,883	+0.14(+1.59%)
Sep 18, 2012	8.811	8.850	8.699	8.790	744,194	-0.03(-0.37%)
Sep 17, 2012	8.851	8.940	8.814	8.823	1,185,663	-0.06(-0.65%)
Sep 14, 2012	8.730	8.913	8.730	8.881	1,457,597	+0.19(+2.17%)
Sep 13, 2012	8.697	8.766	8.540	8.692	859,805	-0.04(-0.41%)
Sep 12, 2012	8.736	8.843	8.678	8.728	573,864	+0.01(+0.16%)
Sep 11, 2012	8.639	8.730	8.523	8.714	1,135,579	+0.06(+0.72%)
Sep 10, 2012	8.717	8.727	8.627	8.652	1,535,107	-0.09(-1.07%)
Sep 07, 2012	8.761	8.864	8.674	8.745	1,635,928	+0.03(+0.34%)
Sep 06, 2012	8.485	8.750	8.474	8.716	2,007,843	+0.32(+3.80%)
Sep 05, 2012	8.407	8.443	8.185	8.396	818,815	-0.02(-0.26%)

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.