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 29, 2016 23.62 23.78 23.50 23.63 712,227 -0.03(-0.13%)
Apr 28, 2016 22.34 24.25 21.90 23.66 3,120,486 +0.78(+3.40%)
Apr 27, 2016 23.00 23.18 22.61 22.88 1,045,776 -0.11(-0.50%)
Apr 26, 2016 23.10 23.27 22.93 22.99 603,008 -0.11(-0.48%)
Apr 25, 2016 23.38 23.57 22.94 23.10 826,027 -0.38(-1.60%)
Apr 22, 2016 23.34 23.51 23.13 23.48 381,114 +0.09(+0.38%)
Apr 21, 2016 23.57 23.73 23.30 23.39 511,195 -0.08(-0.36%)
Apr 20, 2016 23.43 23.57 23.08 23.48 428,121 +0.06(+0.25%)
Apr 19, 2016 23.24 23.45 23.07 23.42 613,719 +0.35(+1.50%)
Apr 18, 2016 22.73 23.12 22.73 23.07 371,350 +0.25(+1.07%)
Apr 15, 2016 22.87 22.96 22.63 22.83 437,323 -0.11(-0.46%)
Apr 14, 2016 22.69 23.07 22.59 22.93 400,668 +0.15(+0.67%)
Apr 13, 2016 22.57 22.80 22.52 22.78 455,818 +0.27(+1.22%)
Apr 12, 2016 22.71 22.71 22.41 22.50 600,608 -0.12(-0.52%)
Apr 11, 2016 22.46 22.71 22.31 22.62 380,695 +0.33(+1.50%)
Apr 08, 2016 22.42 22.50 22.19 22.29 330,797 +0.11(+0.48%)
Apr 07, 2016 22.67 22.69 22.08 22.18 999,276 -0.67(-2.94%)
Apr 06, 2016 22.42 22.93 22.27 22.86 736,241 +0.46(+2.04%)
Apr 05, 2016 22.01 22.43 21.84 22.40 562,045 +0.20(+0.91%)
Apr 04, 2016 22.00 22.31 21.88 22.20 383,739 +0.34(+1.55%)
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.