Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Open Text Corporation (NQ: OTEX )

30.48 -0.20 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2013 8.714 8.804 8.691 8.737 1,024,130 +0.01(+0.16%)
Feb 27, 2013 8.585 8.749 8.585 8.723 608,012 +0.12(+1.42%)
Feb 26, 2013 8.695 8.695 8.510 8.601 1,400,879 -0.07(-0.81%)
Feb 25, 2013 8.763 8.779 8.664 8.671 979,388 -0.07(-0.76%)
Feb 22, 2013 8.811 8.811 8.633 8.737 749,848 -0.02(-0.24%)
Feb 21, 2013 8.874 8.889 8.709 8.758 1,906,770 -0.14(-1.57%)
Feb 20, 2013 9.086 9.087 8.879 8.898 1,481,430 -0.20(-2.15%)
Feb 19, 2013 9.167 9.167 9.067 9.094 1,072,004 -0.04(-0.40%)
Feb 15, 2013 9.111 9.222 9.067 9.130 1,118,300 -0.02(-0.17%)
Feb 14, 2013 9.262 9.300 9.133 9.146 713,711 -0.14(-1.56%)
Feb 13, 2013 9.334 9.365 9.179 9.291 674,631 -0.05(-0.56%)
Feb 12, 2013 9.316 9.397 9.288 9.343 896,107 +0.02(+0.20%)
Feb 11, 2013 9.184 9.388 9.164 9.324 1,190,580 +0.14(+1.52%)
Feb 08, 2013 9.047 9.191 9.022 9.184 1,076,439 +0.12(+1.28%)
Feb 07, 2013 9.162 9.167 9.009 9.068 2,497,069 -0.11(-1.20%)
Feb 06, 2013 9.187 9.230 9.152 9.178 642,129 +0.04(+0.45%)
Feb 04, 2013 9.257 9.283 9.117 9.137 915,266 -0.12(-1.25%)
Feb 01, 2013 9.335 9.338 9.249 9.253 837,508 -0.02(-0.26%)
Jan 31, 2013 9.335 9.369 9.211 9.276 1,183,856 -0.04(-0.48%)
Jan 30, 2013 9.421 9.421 9.283 9.321 1,182,975 -0.08(-0.81%)
Jan 29, 2013 9.466 9.509 9.330 9.397 2,094,764 -0.12(-1.27%)
Jan 28, 2013 9.462 9.548 9.391 9.518 1,864,456 +0.10(+1.01%)
Jan 25, 2013 9.005 9.472 9.005 9.423 5,143,190 -0.08(-0.89%)
Jan 24, 2013 9.280 9.578 9.240 9.507 3,579,075 +0.22(+2.34%)
Jan 23, 2013 9.214 9.351 9.192 9.289 1,853,562 +0.08(+0.92%)
Jan 22, 2013 9.251 9.316 9.079 9.205 2,106,602 -0.35(-3.66%)
Jan 18, 2013 9.311 9.571 9.262 9.555 2,720,476 +0.24(+2.61%)
Jan 17, 2013 9.168 9.397 9.162 9.311 1,443,683 +0.15(+1.61%)
Jan 16, 2013 9.186 9.211 9.122 9.164 661,308 -0.05(-0.53%)
Jan 15, 2013 9.289 9.342 9.106 9.213 1,150,889 -0.14(-1.51%)
Jan 14, 2013 9.394 9.456 9.344 9.354 1,048,882 -0.07(-0.76%)
Jan 11, 2013 9.400 9.447 9.350 9.426 977,432 +0.02(+0.25%)
Jan 10, 2013 9.308 9.459 9.268 9.402 2,947,620 +0.19(+2.11%)
Jan 09, 2013 9.141 9.222 9.118 9.208 822,292 +0.07(+0.77%)
Jan 08, 2013 9.148 9.164 9.109 9.138 703,760 -0.02(-0.26%)
Jan 07, 2013 9.154 9.206 9.049 9.162 1,170,879 -0.05(-0.57%)
Jan 04, 2013 9.113 9.267 9.075 9.214 1,280,133 +0.11(+1.24%)
Jan 03, 2013 9.109 9.203 9.068 9.102 1,495,816 -0.04(-0.42%)
Jan 02, 2013 9.124 9.173 8.884 9.140 1,199,732 +0.26(+2.88%)
Dec 31, 2012 8.771 8.936 8.747 8.884 1,191,580 +0.09(+0.99%)
Dec 28, 2012 8.828 8.879 8.788 8.797 782,834 -0.08(-0.92%)
Dec 27, 2012 8.906 8.990 8.772 8.879 484,045 -0.04(-0.46%)
Dec 26, 2012 9.030 9.075 8.895 8.920 210,543 -0.11(-1.21%)
Dec 24, 2012 9.000 9.051 8.957 9.030 206,493 +0.01(+0.11%)
Dec 21, 2012 8.873 9.033 8.828 9.020 828,079 -0.04(-0.40%)
Dec 20, 2012 9.000 9.068 8.950 9.057 413,212 +0.07(+0.72%)
Dec 19, 2012 9.054 9.162 8.966 8.992 705,100 -0.06(-0.68%)
Dec 18, 2012 8.861 9.124 8.861 9.054 649,111 +0.20(+2.24%)
Dec 17, 2012 8.865 8.933 8.804 8.855 562,068 -0.00(-0.05%)
Dec 14, 2012 8.922 8.930 8.803 8.860 871,764 -0.06(-0.69%)
Dec 13, 2012 8.928 9.051 8.889 8.922 1,458,220 -0.04(-0.43%)
Dec 12, 2012 8.890 9.060 8.890 8.960 2,999,142 +0.07(+0.82%)
Dec 11, 2012 8.841 8.909 8.831 8.887 2,012,847 +0.06(+0.72%)
Dec 10, 2012 8.784 8.882 8.744 8.823 1,717,210 -0.10(-1.09%)
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.