Indicators

Open Text Corporation (NQ: OTEX )

30.94 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	8.952	8.970	8.801	8.901	3,331,885	-0.13(-1.43%)
Apr 27, 2012	9.122	9.140	9.022	9.030	2,550,409	-0.03(-0.39%)
Apr 26, 2012	8.893	9.090	8.893	9.065	2,869,773	+0.14(+1.51%)
Apr 25, 2012	8.863	8.952	8.803	8.930	3,040,286	+0.19(+2.16%)
Apr 24, 2012	8.830	8.852	8.726	8.741	3,411,399	-0.08(-0.90%)
Apr 23, 2012	8.987	9.006	8.763	8.820	4,734,016	-0.28(-3.09%)
Apr 20, 2012	9.520	9.540	8.826	9.102	10,575,312	-0.35(-3.67%)
Apr 19, 2012	9.764	9.809	9.423	9.448	4,182,546	-0.37(-3.73%)
Apr 18, 2012	9.939	9.949	9.696	9.814	2,068,433	-0.13(-1.26%)
Apr 17, 2012	9.696	9.968	9.567	9.939	2,410,353	+0.32(+3.36%)
Apr 16, 2012	9.702	9.702	9.488	9.617	1,702,900	-0.04(-0.44%)
Apr 13, 2012	9.656	9.768	9.610	9.660	1,890,988	-0.03(-0.31%)
Apr 12, 2012	9.410	9.699	9.410	9.690	2,158,106	+0.30(+3.17%)
Apr 11, 2012	9.359	9.475	9.332	9.392	1,024,986	+0.09(+0.92%)
Apr 10, 2012	9.418	9.477	9.281	9.307	2,358,170	-0.13(-1.33%)
Apr 09, 2012	9.389	9.439	9.354	9.432	1,228,522	-0.10(-1.03%)
Apr 05, 2012	9.685	9.685	9.513	9.531	1,602,056	-0.18(-1.88%)
Apr 04, 2012	9.691	9.742	9.567	9.714	2,725,760	-0.05(-0.52%)
Apr 03, 2012	9.799	9.815	9.729	9.764	1,349,658	-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.