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, 2015 22.17 22.26 21.94 22.15 1,258,189 -0.04(-0.17%)
Mar 30, 2015 22.39 22.42 22.06 22.19 772,251 -0.05(-0.23%)
Mar 27, 2015 22.61 22.61 22.22 22.24 800,725 -0.29(-1.30%)
Mar 26, 2015 22.62 22.67 22.45 22.53 749,019 -0.17(-0.74%)
Mar 25, 2015 23.52 23.52 22.64 22.70 710,628 -0.72(-3.09%)
Mar 24, 2015 23.72 23.76 23.32 23.43 1,017,873 -0.23(-0.96%)
Mar 23, 2015 23.66 23.77 23.52 23.65 572,236 -0.05(-0.19%)
Mar 20, 2015 23.58 23.84 23.45 23.70 599,232 +0.31(+1.31%)
Mar 19, 2015 23.60 23.68 23.37 23.39 599,298 -0.22(-0.92%)
Mar 18, 2015 23.34 23.75 23.18 23.61 666,502 +0.30(+1.29%)
Mar 17, 2015 22.99 23.36 22.86 23.31 394,076 +0.21(+0.92%)
Mar 16, 2015 23.07 23.17 22.88 23.10 265,819 +0.20(+0.88%)
Mar 13, 2015 23.10 23.14 22.69 22.89 520,002 -0.28(-1.23%)
Mar 12, 2015 22.55 23.27 22.55 23.18 931,347 +0.70(+3.09%)
Mar 11, 2015 22.76 22.89 22.41 22.48 984,407 -0.34(-1.50%)
Mar 10, 2015 23.97 23.97 22.75 22.83 920,370 -1.25(-5.20%)
Mar 09, 2015 23.82 24.14 23.74 24.08 563,911 +0.31(+1.30%)
Mar 06, 2015 24.04 24.04 23.56 23.77 818,321 -0.35(-1.44%)
Mar 05, 2015 24.34 24.38 24.10 24.12 351,160 -0.13(-0.55%)
Mar 04, 2015 24.20 24.37 23.77 24.25 676,787 -0.09(-0.36%)
Mar 03, 2015 24.51 24.70 24.18 24.34 577,283 -0.17(-0.70%)
Mar 02, 2015 24.46 24.64 24.25 24.51 481,924 +0.13(+0.52%)
Feb 27, 2015 24.82 24.83 24.31 24.39 423,000 -0.40(-1.62%)
Feb 26, 2015 24.72 24.94 24.37 24.79 558,052 +0.19(+0.77%)
Feb 25, 2015 24.51 24.82 24.37 24.60 588,089 +0.21(+0.86%)
Feb 24, 2015 24.75 24.81 23.97 24.39 1,401,752 -0.47(-1.88%)
Feb 23, 2015 24.77 24.98 24.58 24.86 563,454 -0.13(-0.54%)
Feb 20, 2015 24.78 24.99 24.76 24.99 551,738 +0.04(+0.15%)
Feb 19, 2015 24.98 25.04 24.70 24.95 439,629 +0.02(+0.08%)
Feb 18, 2015 25.31 25.31 24.84 24.93 864,567 -0.42(-1.65%)
Feb 17, 2015 25.73 25.82 25.22 25.35 847,875 -0.24(-0.95%)
Feb 13, 2015 25.09 25.59 25.59 25.59 606,592 +0.41(+1.64%)
Feb 12, 2015 25.09 25.62 25.05 25.18 625,100 +0.23(+0.92%)
Feb 11, 2015 24.75 24.97 24.57 24.95 518,859 +0.27(+1.10%)
Feb 10, 2015 24.67 24.92 24.45 24.68 747,681 +0.20(+0.80%)
Feb 09, 2015 24.17 24.72 24.17 24.48 636,496 +0.28(+1.14%)
Feb 06, 2015 24.73 24.95 24.07 24.20 678,991 -0.45(-1.83%)
Feb 05, 2015 23.78 24.68 23.75 24.66 971,408 +1.01(+4.26%)
Feb 04, 2015 23.64 23.84 23.40 23.65 765,506 -0.15(-0.63%)
Feb 03, 2015 23.34 24.12 23.01 23.80 1,011,794 +0.44(+1.90%)
Feb 02, 2015 23.71 24.04 23.09 23.35 1,673,414 -0.35(-1.46%)
Jan 30, 2015 23.21 23.81 23.00 23.70 1,110,412 +0.34(+1.47%)
Jan 29, 2015 22.55 23.71 22.50 23.36 1,902,339 +0.70(+3.10%)
Jan 28, 2015 23.67 23.80 22.28 22.66 5,094,774 -2.27(-9.10%)
Jan 27, 2015 24.43 25.07 24.20 24.92 1,313,256 +0.34(+1.38%)
Jan 26, 2015 24.55 24.75 24.29 24.58 953,801 +0.08(+0.31%)
Jan 23, 2015 24.63 24.91 24.45 24.51 770,823 +0.09(+0.36%)
Jan 22, 2015 24.43 24.50 24.20 24.42 644,776 +0.05(+0.21%)
Jan 21, 2015 24.58 24.75 24.07 24.37 713,791 -0.15(-0.60%)
Jan 20, 2015 24.77 24.89 24.25 24.52 819,851 +0.11(+0.45%)
Jan 16, 2015 23.99 24.43 23.89 24.41 875,132 +0.46(+1.90%)
Jan 15, 2015 23.84 24.32 23.71 23.95 790,860 +0.26(+1.08%)
Jan 14, 2015 23.78 23.78 23.39 23.70 360,077 -0.26(-1.07%)
Jan 13, 2015 23.71 24.19 23.53 23.95 582,775 +0.51(+2.19%)
Jan 12, 2015 23.84 23.84 23.25 23.44 469,839 -0.37(-1.56%)
Jan 09, 2015 23.84 23.92 23.65 23.81 281,624 -0.03(-0.12%)
Jan 08, 2015 23.81 24.34 23.57 23.84 594,627 +0.33(+1.42%)
Jan 07, 2015 23.20 23.53 22.75 23.50 747,538 +0.36(+1.55%)
Jan 06, 2015 23.89 23.89 23.08 23.15 647,743 -0.76(-3.18%)
Jan 05, 2015 24.14 24.24 23.78 23.91 492,140 -0.40(-1.65%)
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.