Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Open Text Corporation (NQ: OTEX )

29.32 +0.54 (+1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 8.970 8.970 8.832 8.941 1,406,410 -0.04(-0.49%)
Nov 29, 2012 8.849 9.143 8.835 8.984 2,593,513 +0.19(+2.11%)
Nov 28, 2012 8.807 8.811 8.638 8.799 1,076,200 -0.02(-0.28%)
Nov 27, 2012 8.813 9.020 8.629 8.824 3,498,251 +0.28(+3.30%)
Nov 26, 2012 8.649 8.701 8.533 8.542 1,242,666 -0.11(-1.22%)
Nov 23, 2012 8.613 8.707 8.595 8.648 758,043 +0.07(+0.85%)
Nov 21, 2012 8.497 8.671 8.466 8.575 1,192,978 +0.05(+0.64%)
Nov 20, 2012 8.601 8.621 8.484 8.520 1,743,812 -0.09(-1.05%)
Nov 19, 2012 8.372 8.704 8.323 8.610 3,423,713 +0.31(+3.71%)
Nov 16, 2012 8.293 8.321 8.184 8.302 1,829,235 +0.00(+0.06%)
Nov 15, 2012 8.075 8.302 8.011 8.297 3,736,579 +0.23(+2.88%)
Nov 14, 2012 8.114 8.124 8.040 8.065 2,387,748 -0.06(-0.75%)
Nov 13, 2012 8.148 8.154 8.051 8.126 1,296,092 -0.05(-0.61%)
Nov 12, 2012 8.173 8.212 8.121 8.176 1,290,184 +0.03(+0.40%)
Nov 09, 2012 8.282 8.314 8.124 8.143 2,240,058 -0.16(-1.93%)
Nov 08, 2012 8.297 8.352 8.262 8.304 1,541,566 -0.03(-0.32%)
Nov 07, 2012 8.325 8.409 8.288 8.330 1,831,386 -0.07(-0.86%)
Nov 06, 2012 8.316 8.414 8.274 8.402 1,298,885 +0.11(+1.37%)
Nov 05, 2012 8.174 8.311 8.163 8.288 968,405 +0.05(+0.59%)
Nov 02, 2012 8.187 8.293 8.065 8.240 2,620,399 +0.03(+0.32%)
Nov 01, 2012 7.981 8.230 7.949 8.213 6,583,253 -0.19(-2.25%)
Oct 31, 2012 8.221 8.405 8.173 8.402 1,407,880 +0.20(+2.38%)
Oct 26, 2012 8.157 8.207 8.207 8.207 1,679,817 +0.06(+0.76%)
Oct 25, 2012 8.193 8.274 8.139 8.145 1,119,422 +0.01(+0.08%)
Oct 24, 2012 7.928 8.156 7.928 8.139 2,185,509 +0.25(+3.16%)
Oct 23, 2012 7.920 7.924 7.866 7.889 2,967,709 -0.10(-1.29%)
Oct 19, 2012 8.240 8.240 7.927 7.992 1,427,709 -0.27(-3.30%)
Oct 18, 2012 8.353 8.392 8.226 8.265 743,800 -0.10(-1.25%)
Oct 17, 2012 8.336 8.388 8.294 8.369 547,552 -0.00(-0.02%)
Oct 16, 2012 8.436 8.464 8.291 8.371 1,207,940 -0.05(-0.59%)
Oct 15, 2012 8.439 8.504 8.363 8.420 751,204 -0.01(-0.13%)
Oct 12, 2012 8.358 8.466 8.297 8.431 535,473 +0.09(+1.08%)
Oct 11, 2012 8.441 8.464 8.332 8.341 483,242 -0.05(-0.56%)
Oct 10, 2012 8.438 8.472 8.375 8.388 1,151,792 -0.06(-0.66%)
Oct 09, 2012 8.377 8.454 8.375 8.444 1,265,212 +0.07(+0.78%)
Oct 08, 2012 8.363 8.392 8.251 8.378 560,902 -0.02(-0.28%)
Oct 05, 2012 8.500 8.537 8.357 8.402 938,450 -0.02(-0.28%)
Oct 04, 2012 8.573 8.610 8.378 8.425 3,041,792 -0.16(-1.90%)
Oct 03, 2012 8.613 8.674 8.515 8.589 626,194 -0.02(-0.18%)
Oct 02, 2012 8.543 8.640 8.508 8.604 1,091,887 +0.09(+1.02%)
Oct 01, 2012 8.610 8.713 8.473 8.517 1,405,633 -0.07(-0.82%)
Sep 28, 2012 8.634 8.701 8.540 8.587 1,419,702 -0.10(-1.13%)
Sep 27, 2012 8.469 8.730 8.386 8.685 1,950,071 +0.27(+3.18%)
Sep 26, 2012 8.487 8.510 8.339 8.417 1,985,035 -0.09(-1.03%)
Sep 25, 2012 8.830 8.830 8.436 8.504 2,518,210 -0.25(-2.90%)
Sep 24, 2012 8.677 8.800 8.673 8.758 1,267,883 +0.02(+0.29%)
Sep 21, 2012 8.908 8.908 8.707 8.733 1,532,075 -0.08(-0.90%)
Sep 20, 2012 8.869 8.941 8.786 8.813 1,279,807 -0.12(-1.33%)
Sep 19, 2012 8.783 8.950 8.771 8.931 1,204,806 +0.14(+1.59%)
Sep 18, 2012 8.811 8.850 8.699 8.791 744,147 -0.03(-0.37%)
Sep 17, 2012 8.852 8.941 8.814 8.824 1,185,587 -0.06(-0.65%)
Sep 14, 2012 8.730 8.914 8.730 8.881 1,457,504 +0.19(+2.17%)
Sep 13, 2012 8.698 8.766 8.540 8.693 859,750 -0.04(-0.41%)
Sep 12, 2012 8.737 8.844 8.679 8.729 573,828 +0.01(+0.16%)
Sep 11, 2012 8.640 8.730 8.523 8.715 1,135,507 +0.06(+0.72%)
Sep 10, 2012 8.718 8.727 8.628 8.652 1,535,010 -0.09(-1.07%)
Sep 07, 2012 8.761 8.864 8.674 8.746 1,635,824 +0.03(+0.34%)
Sep 06, 2012 8.486 8.751 8.475 8.716 2,007,715 +0.32(+3.80%)
Sep 05, 2012 8.408 8.444 8.185 8.397 818,763 -0.02(-0.26%)
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.