Skip to main content

Open Text Corporation (NQ: OTEX )

28.90 -0.42 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 15.89 15.89 15.63 15.79 2,375,088 +0.02(+0.10%)
Jan 30, 2014 15.54 15.88 15.52 15.78 3,115,483 +0.26(+1.67%)
Jan 29, 2014 15.70 15.80 15.39 15.52 1,970,717 -0.18(-1.13%)
Jan 28, 2014 15.26 15.75 15.19 15.70 3,100,103 +0.48(+3.15%)
Jan 27, 2014 16.04 16.10 15.09 15.22 5,382,842 -0.78(-4.86%)
Jan 24, 2014 15.92 16.64 15.78 15.99 14,828,556 +1.52(+10.53%)
Jan 23, 2014 14.40 14.51 14.16 14.47 2,216,434 -0.00(-0.01%)
Jan 22, 2014 14.57 14.63 14.47 14.47 1,385,242 -0.06(-0.38%)
Jan 21, 2014 14.51 14.61 14.42 14.53 1,861,766 +0.12(+0.83%)
Jan 17, 2014 14.41 14.41 14.41 14.41 2,464,813 +0.04(+0.26%)
Jan 16, 2014 14.44 14.52 14.24 14.37 1,592,296 -0.11(-0.77%)
Jan 15, 2014 14.15 14.64 14.15 14.48 2,548,908 +0.33(+2.32%)
Jan 14, 2014 14.25 14.25 14.07 14.15 1,758,101 -0.05(-0.37%)
Jan 13, 2014 14.27 14.40 14.19 14.21 1,169,383 -0.05(-0.38%)
Jan 10, 2014 14.35 14.38 14.20 14.26 1,688,415 -0.12(-0.83%)
Jan 09, 2014 15.04 15.04 14.35 14.38 2,071,012 -0.64(-4.23%)
Jan 08, 2014 14.80 15.06 14.75 15.02 1,154,567 +0.25(+1.70%)
Jan 07, 2014 14.74 14.85 14.68 14.77 1,376,869 +0.02(+0.11%)
Jan 06, 2014 14.85 14.85 14.54 14.75 1,584,945 -0.05(-0.37%)
Jan 03, 2014 14.68 14.84 14.68 14.80 1,914,250 +0.16(+1.07%)
Jan 02, 2014 14.62 14.82 14.57 14.65 2,972,429 -0.04(-0.25%)
Dec 31, 2013 14.83 14.68 14.68 14.68 2,612,601 -0.11(-0.74%)
Dec 30, 2013 14.58 14.90 14.58 14.80 1,246,033 +0.23(+1.59%)
Dec 27, 2013 14.57 14.65 14.48 14.56 2,038,843 -0.05(-0.35%)
Dec 26, 2013 14.77 14.77 14.53 14.61 1,706,400 -0.10(-0.67%)
Dec 24, 2013 14.73 14.86 14.63 14.71 832,413 -0.01(-0.04%)
Dec 23, 2013 14.75 14.86 14.68 14.72 2,614,267 +0.09(+0.59%)
Dec 20, 2013 14.43 14.66 14.39 14.63 1,505,934 +0.17(+1.19%)
Dec 19, 2013 14.32 14.53 14.32 14.46 1,783,827 +0.15(+1.06%)
Dec 18, 2013 14.21 14.35 14.05 14.31 1,797,816 +0.08(+0.54%)
Dec 17, 2013 14.19 14.52 14.15 14.23 2,913,169 +0.00(+0.03%)
Dec 16, 2013 14.04 14.24 14.04 14.23 1,067,766 +0.18(+1.27%)
Dec 13, 2013 14.02 14.15 13.95 14.05 1,743,686 +0.05(+0.38%)
Dec 12, 2013 13.94 14.08 13.71 14.00 2,195,023 -0.04(-0.31%)
Dec 11, 2013 14.24 14.32 14.01 14.04 3,118,702 -0.23(-1.64%)
Dec 10, 2013 14.13 14.30 14.06 14.27 2,496,055 +0.11(+0.74%)
Dec 09, 2013 14.14 14.18 14.06 14.17 2,851,831 +0.06(+0.43%)
Dec 06, 2013 14.27 14.29 14.00 14.11 0 -0.08(-0.60%)
Dec 05, 2013 14.10 14.31 13.95 14.19 0 +0.29(+2.08%)
Dec 04, 2013 13.84 13.96 13.79 13.90 0 +0.01(+0.06%)
Dec 03, 2013 13.85 14.05 13.74 13.90 0 +0.02(+0.12%)
Dec 02, 2013 13.60 14.08 13.54 13.88 0 +0.20(+1.44%)
Nov 29, 2013 13.60 13.75 13.59 13.68 0 +0.10(+0.73%)
Nov 27, 2013 13.70 13.70 13.48 13.58 0 -0.08(-0.58%)
Nov 26, 2013 13.69 13.70 13.51 13.66 984,221 +0.06(+0.41%)
Nov 25, 2013 13.36 13.66 13.25 13.61 0 +0.30(+2.25%)
Nov 22, 2013 13.43 13.52 13.27 13.31 0 -0.06(-0.47%)
Nov 21, 2013 13.41 13.44 13.20 13.37 0 -0.02(-0.15%)
Nov 20, 2013 13.53 13.66 13.31 13.39 0 -0.15(-1.09%)
Nov 19, 2013 13.58 13.77 13.51 13.54 0 -0.15(-1.12%)
Nov 18, 2013 13.39 13.83 13.38 13.69 0 +0.33(+2.47%)
Nov 15, 2013 13.44 13.54 13.36 13.36 0 -0.11(-0.83%)
Nov 14, 2013 13.73 13.76 13.45 13.48 0 -0.22(-1.63%)
Nov 13, 2013 13.46 13.77 13.41 13.70 0 +0.18(+1.35%)
Nov 12, 2013 13.41 13.59 13.36 13.52 0 +0.06(+0.47%)
Nov 11, 2013 13.29 13.49 13.23 13.46 0 +0.17(+1.31%)
Nov 08, 2013 13.14 13.40 13.10 13.28 0 +0.13(+0.95%)
Nov 07, 2013 13.25 13.85 13.15 13.16 0 -0.04(-0.28%)
Nov 06, 2013 13.00 13.21 12.42 13.19 0 +0.27(+2.10%)
Nov 05, 2013 12.74 13.30 12.27 12.92 0 +1.13(+9.57%)
Nov 04, 2013 11.67 11.88 11.66 11.79 0 +0.16(+1.34%)
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.