Open Text Corporation (NQ: OTEX )

30.00 -3.78 (-11.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 11.93 11.93 11.75 11.89 1,057,174 -0.06(-0.49%)
Nov 29, 2012 11.77 12.16 11.75 11.95 1,949,499 +0.25(+2.11%)
Nov 28, 2012 11.72 11.72 11.49 11.71 808,961 -0.03(-0.28%)
Nov 27, 2012 11.72 12.00 11.48 11.74 2,629,575 +0.38(+3.30%)
Nov 26, 2012 11.51 11.57 11.35 11.36 934,091 -0.14(-1.22%)
Nov 23, 2012 11.46 11.58 11.43 11.50 569,807 +0.10(+0.85%)
Nov 21, 2012 11.30 11.54 11.26 11.41 896,741 +0.07(+0.64%)
Nov 20, 2012 11.44 11.47 11.29 11.33 1,310,793 -0.12(-1.05%)
Nov 19, 2012 11.14 11.58 11.07 11.45 2,573,545 +0.41(+3.71%)
Nov 16, 2012 11.03 11.07 10.89 11.04 1,375,004 +0.01(+0.06%)
Nov 15, 2012 10.74 11.04 10.66 11.04 2,808,721 +0.31(+2.88%)
Nov 14, 2012 10.79 10.81 10.70 10.73 1,794,829 -0.08(-0.75%)
Nov 13, 2012 10.84 10.85 10.71 10.81 974,249 -0.07(-0.61%)
Nov 12, 2012 10.87 10.92 10.80 10.88 969,809 +0.04(+0.40%)
Nov 09, 2012 11.02 11.06 10.81 10.83 1,683,812 -0.21(-1.93%)
Nov 08, 2012 11.04 11.11 10.99 11.05 1,158,768 -0.03(-0.31%)
Nov 07, 2012 11.08 11.19 11.03 11.08 1,376,621 -0.10(-0.86%)
Nov 06, 2012 11.06 11.19 11.01 11.18 976,349 +0.15(+1.37%)
Nov 05, 2012 10.87 11.06 10.86 11.03 727,933 +0.06(+0.59%)
Nov 02, 2012 10.89 11.03 10.73 10.96 1,969,708 +0.04(+0.32%)
Nov 01, 2012 10.62 10.95 10.57 10.93 4,948,517 -0.25(-2.25%)
Oct 31, 2012 10.94 11.18 10.87 11.18 1,058,279 +0.26(+2.38%)
Oct 26, 2012 10.85 10.92 10.92 10.92 1,262,689 +0.08(+0.77%)
Oct 25, 2012 10.90 11.01 10.83 10.84 841,450 +0.01(+0.08%)
Oct 24, 2012 10.55 10.85 10.55 10.83 1,642,809 +0.33(+3.16%)
Oct 23, 2012 10.54 10.54 10.46 10.50 2,230,775 -0.14(-1.29%)
Oct 19, 2012 10.96 10.96 10.55 10.63 1,073,184 -0.36(-3.30%)
Oct 18, 2012 11.11 11.16 10.94 10.99 559,102 -0.14(-1.25%)
Oct 17, 2012 11.09 11.16 11.03 11.13 411,585 -0.00(-0.02%)
Oct 16, 2012 11.22 11.26 11.03 11.14 907,987 -0.07(-0.59%)
Oct 15, 2012 11.23 11.31 11.13 11.20 564,667 -0.01(-0.13%)
Oct 12, 2012 11.12 11.26 11.04 11.22 402,506 +0.12(+1.08%)
Oct 11, 2012 11.23 11.26 11.08 11.10 363,245 -0.06(-0.56%)
Oct 10, 2012 11.22 11.27 11.14 11.16 865,782 -0.07(-0.66%)
Oct 09, 2012 11.14 11.25 11.14 11.23 951,037 +0.09(+0.78%)
Oct 08, 2012 11.13 11.16 10.98 11.15 421,620 -0.03(-0.28%)
Oct 05, 2012 11.31 11.36 11.12 11.18 705,416 -0.03(-0.28%)
Oct 04, 2012 11.41 11.45 11.15 11.21 2,286,462 -0.22(-1.90%)
Oct 03, 2012 11.46 11.54 11.33 11.43 470,699 -0.02(-0.18%)
Oct 02, 2012 11.37 11.49 11.32 11.45 820,753 +0.12(+1.02%)
Oct 01, 2012 11.45 11.59 11.27 11.33 1,056,590 -0.09(-0.82%)
Sep 28, 2012 11.49 11.57 11.36 11.42 1,067,165 -0.13(-1.13%)
Sep 27, 2012 11.27 11.61 11.16 11.55 1,465,834 +0.36(+3.18%)
Sep 26, 2012 11.29 11.32 11.09 11.20 1,492,116 -0.12(-1.03%)
Sep 25, 2012 11.75 11.75 11.22 11.31 1,892,895 -0.34(-2.90%)
Sep 24, 2012 11.54 11.71 11.54 11.65 953,045 +0.03(+0.28%)
Sep 21, 2012 11.85 11.85 11.58 11.62 1,151,634 -0.11(-0.90%)
Sep 20, 2012 11.80 11.89 11.69 11.72 962,009 -0.16(-1.33%)
Sep 19, 2012 11.68 11.91 11.67 11.88 905,632 +0.19(+1.59%)
Sep 18, 2012 11.72 11.77 11.57 11.70 559,362 -0.04(-0.37%)
Sep 17, 2012 11.78 11.89 11.73 11.74 891,185 -0.08(-0.65%)
Sep 14, 2012 11.61 11.86 11.61 11.82 1,095,581 +0.25(+2.17%)
Sep 13, 2012 11.57 11.66 11.36 11.56 646,259 -0.05(-0.41%)
Sep 12, 2012 11.62 11.77 11.55 11.61 431,336 +0.02(+0.16%)
Sep 11, 2012 11.49 11.61 11.34 11.59 853,541 +0.08(+0.72%)
Sep 10, 2012 11.60 11.61 11.48 11.51 1,153,840 -0.12(-1.07%)
Sep 07, 2012 11.66 11.79 11.54 11.63 1,229,621 +0.04(+0.34%)
Sep 06, 2012 11.29 11.64 11.27 11.60 1,509,165 +0.42(+3.80%)
Sep 05, 2012 11.19 11.23 10.89 11.17 615,450 -0.03(-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.