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 (%)
Mar 31, 2011 12.84 12.94 12.74 12.91 2,406,994 +0.10(+0.76%)
Mar 30, 2011 12.81 13.20 12.76 12.81 3,692,635 +0.16(+1.24%)
Mar 29, 2011 12.12 12.67 12.06 12.66 3,379,068 +0.56(+4.59%)
Mar 28, 2011 12.26 12.32 12.02 12.10 931,412 -0.11(-0.92%)
Mar 25, 2011 12.27 12.32 12.19 12.21 624,734 -0.02(-0.15%)
Mar 24, 2011 12.03 12.30 12.03 12.23 644,452 +0.28(+2.30%)
Mar 23, 2011 11.94 11.98 11.84 11.96 579,033 +0.03(+0.28%)
Mar 22, 2011 11.96 11.96 11.78 11.92 646,909 -0.00(-0.02%)
Mar 21, 2011 11.76 11.97 11.74 11.92 808,234 +0.30(+2.57%)
Mar 18, 2011 11.76 11.78 11.58 11.63 743,891 -0.01(-0.05%)
Mar 17, 2011 11.63 11.67 11.43 11.63 999,525 +0.09(+0.79%)
Mar 16, 2011 11.58 11.65 11.45 11.54 1,513,158 -0.01(-0.11%)
Mar 15, 2011 11.15 11.58 11.06 11.55 1,372,183 -0.07(-0.59%)
Mar 14, 2011 11.56 11.68 11.49 11.62 628,962 -0.06(-0.48%)
Mar 11, 2011 11.57 11.74 11.49 11.68 754,679 +0.04(+0.36%)
Mar 10, 2011 11.67 11.70 11.34 11.64 2,260,159 -0.09(-0.79%)
Mar 09, 2011 11.95 12.00 11.71 11.73 1,017,370 -0.22(-1.82%)
Mar 08, 2011 11.75 12.01 11.61 11.95 1,451,074 +0.19(+1.62%)
Mar 07, 2011 12.15 12.17 11.73 11.76 1,788,761 -0.39(-3.21%)
Mar 04, 2011 12.08 12.27 12.02 12.15 1,500,068 +0.05(+0.39%)
Mar 03, 2011 11.93 12.10 11.88 12.10 2,485,634 +0.32(+2.69%)
Mar 02, 2011 11.71 11.90 11.71 11.78 1,477,256 +0.07(+0.58%)
Mar 01, 2011 12.17 12.21 11.67 11.71 1,794,959 -0.49(-4.04%)
Feb 28, 2011 12.13 12.24 12.10 12.21 1,104,337 +0.11(+0.89%)
Feb 25, 2011 12.02 12.13 12.00 12.10 1,056,357 +0.16(+1.30%)
Feb 24, 2011 11.81 12.10 11.79 11.94 2,167,144 +0.11(+0.96%)
Feb 23, 2011 11.83 11.86 11.49 11.83 2,226,143 +0.03(+0.26%)
Feb 22, 2011 11.98 12.17 11.79 11.80 1,234,688 -0.16(-1.30%)
Feb 18, 2011 11.98 11.98 11.76 11.95 1,995,503 +0.01(+0.07%)
Feb 17, 2011 11.97 12.06 11.84 11.95 1,358,475 -0.05(-0.45%)
Feb 16, 2011 12.00 12.03 11.81 12.00 1,997,646 +0.06(+0.54%)
Feb 15, 2011 12.24 12.25 11.93 11.94 1,361,569 -0.30(-2.44%)
Feb 14, 2011 12.19 12.32 12.14 12.23 1,299,789 +0.11(+0.92%)
Feb 11, 2011 12.08 12.17 12.00 12.12 1,278,507 +0.03(+0.24%)
Feb 10, 2011 11.91 12.14 11.88 12.09 1,263,447 +0.06(+0.53%)
Feb 09, 2011 11.87 12.19 11.85 12.03 3,126,630 +0.11(+0.94%)
Feb 08, 2011 11.60 11.92 11.60 11.92 1,851,564 +0.35(+2.99%)
Feb 07, 2011 11.62 11.68 11.54 11.57 2,364,690 +0.04(+0.38%)
Feb 04, 2011 11.75 11.79 11.48 11.53 4,081,062 -0.13(-1.08%)
Feb 03, 2011 11.86 12.31 11.64 11.65 11,859,482 +1.13(+10.73%)
Feb 02, 2011 10.42 10.56 10.42 10.52 1,709,628 +0.13(+1.30%)
Feb 01, 2011 10.37 10.48 10.27 10.39 1,518,448 +0.16(+1.54%)
Jan 31, 2011 10.21 10.26 10.06 10.23 742,110 +0.11(+1.06%)
Jan 28, 2011 10.20 10.33 10.12 10.12 1,367,009 -0.10(-0.95%)
Jan 27, 2011 10.22 10.47 10.14 10.22 2,253,116 +0.29(+2.94%)
Jan 26, 2011 9.660 9.996 9.660 9.930 1,049,194 +0.24(+2.48%)
Jan 25, 2011 9.650 9.696 9.607 9.689 1,061,358 -0.02(-0.19%)
Jan 24, 2011 9.723 9.799 9.667 9.708 1,774,290 -0.00(-0.04%)
Jan 21, 2011 9.955 9.963 9.685 9.712 2,542,316 -0.16(-1.60%)
Jan 20, 2011 9.921 9.957 9.810 9.870 3,216,821 -0.07(-0.73%)
Jan 19, 2011 10.02 10.09 9.928 9.942 3,432,083 -0.07(-0.70%)
Jan 18, 2011 9.944 10.08 9.926 10.01 3,045,036 +0.05(+0.48%)
Jan 14, 2011 9.737 9.979 9.729 9.965 1,925,628 +0.22(+2.25%)
Jan 13, 2011 9.743 9.816 9.710 9.745 2,329,348 +0.02(+0.19%)
Jan 12, 2011 9.853 9.853 9.705 9.727 1,316,070 -0.01(-0.15%)
Jan 11, 2011 9.749 9.761 9.644 9.741 375,423 +0.04(+0.45%)
Jan 10, 2011 9.778 9.778 9.615 9.698 512,126 -0.06(-0.59%)
Jan 07, 2011 9.820 9.895 9.687 9.756 1,001,311 -0.06(-0.57%)
Jan 06, 2011 9.725 9.839 9.619 9.812 1,019,243 +0.11(+1.17%)
Jan 05, 2011 9.648 9.714 9.575 9.698 545,476 +0.04(+0.39%)
Jan 04, 2011 9.832 9.832 9.592 9.660 995,234 -0.07(-0.77%)
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.