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 (%)
Apr 30, 2014 20.52 20.79 20.36 20.54 869,760 +0.01(+0.06%)
Apr 29, 2014 20.42 20.62 20.19 20.52 1,152,810 +0.15(+0.71%)
Apr 28, 2014 20.37 20.59 20.16 20.38 1,583,410 -0.03(-0.16%)
Apr 25, 2014 19.28 20.80 19.25 20.41 2,138,847 +1.23(+6.42%)
Apr 24, 2014 19.36 19.39 19.01 19.18 1,211,608 -0.02(-0.11%)
Apr 23, 2014 18.95 19.35 18.93 19.20 1,294,063 +0.25(+1.30%)
Apr 22, 2014 19.43 19.44 18.93 18.95 937,873 -0.46(-2.36%)
Apr 21, 2014 19.60 19.60 19.20 19.41 427,015 -0.07(-0.36%)
Apr 17, 2014 19.40 19.48 19.48 19.48 822,634 +0.06(+0.32%)
Apr 16, 2014 19.05 19.53 18.95 19.42 770,153 +0.47(+2.48%)
Apr 15, 2014 19.10 19.24 18.71 18.95 1,075,652 -0.11(-0.59%)
Apr 14, 2014 19.04 19.17 18.69 19.06 931,278 +0.19(+1.01%)
Apr 11, 2014 18.63 19.27 18.63 18.87 1,048,058 -0.17(-0.90%)
Apr 10, 2014 19.51 19.51 18.90 19.04 842,349 -0.49(-2.49%)
Apr 09, 2014 19.20 19.68 19.10 19.53 821,923 +0.41(+2.13%)
Apr 08, 2014 19.13 19.30 19.00 19.12 329,745 +0.05(+0.28%)
Apr 07, 2014 19.16 19.27 18.87 19.07 503,205 -0.15(-0.76%)
Apr 04, 2014 19.33 19.47 18.94 19.21 764,800 -0.01(-0.04%)
Apr 03, 2014 19.57 19.68 19.20 19.22 743,379 -0.32(-1.62%)
Apr 02, 2014 19.63 19.78 19.32 19.54 723,060 -0.06(-0.32%)
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.