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

Open Text Corporation (NQ: OTEX )

28.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Feb 28, 2013 8.535 8.624 8.513 8.558 1,045,553 +0.01(+0.16%)
Feb 27, 2013 8.409 8.569 8.409 8.544 620,730 +0.12(+1.42%)
Feb 26, 2013 8.516 8.516 8.336 8.425 1,430,183 -0.07(-0.81%)
Feb 25, 2013 8.583 8.599 8.487 8.493 999,875 -0.07(-0.76%)
Feb 22, 2013 8.630 8.630 8.456 8.558 765,534 -0.02(-0.24%)
Feb 21, 2013 8.692 8.706 8.530 8.579 1,946,657 -0.14(-1.57%)
Feb 20, 2013 8.899 8.901 8.697 8.716 1,512,419 -0.19(-2.15%)
Feb 19, 2013 8.979 8.979 8.881 8.907 1,094,429 -0.04(-0.40%)
Feb 15, 2013 8.924 9.033 8.881 8.943 1,141,693 -0.02(-0.17%)
Feb 14, 2013 9.072 9.110 8.946 8.959 728,641 -0.14(-1.56%)
Feb 13, 2013 9.142 9.174 8.991 9.100 688,743 -0.05(-0.56%)
Feb 12, 2013 9.125 9.205 9.097 9.152 914,852 +0.02(+0.20%)
Feb 11, 2013 8.996 9.195 8.976 9.133 1,215,485 +0.14(+1.52%)
Feb 08, 2013 8.862 9.002 8.837 8.996 1,098,956 +0.11(+1.28%)
Feb 07, 2013 8.974 8.979 8.825 8.882 2,549,304 -0.11(-1.20%)
Feb 06, 2013 8.999 9.041 8.965 8.990 655,562 +0.04(+0.45%)
Feb 04, 2013 9.068 9.093 8.931 8.949 934,412 -0.11(-1.25%)
Feb 01, 2013 9.144 9.147 9.060 9.063 855,027 -0.02(-0.26%)
Jan 31, 2013 9.144 9.177 9.022 9.086 1,208,620 -0.04(-0.48%)
Jan 30, 2013 9.228 9.228 9.093 9.130 1,207,721 -0.07(-0.81%)
Jan 29, 2013 9.272 9.314 9.139 9.205 2,138,583 -0.12(-1.27%)
Jan 28, 2013 9.269 9.353 9.198 9.323 1,903,458 +0.09(+1.01%)
Jan 25, 2013 8.820 9.278 8.820 9.230 5,250,777 -0.08(-0.89%)
Jan 24, 2013 9.089 9.382 9.051 9.312 3,653,944 +0.21(+2.34%)
Jan 23, 2013 9.026 9.160 9.004 9.099 1,892,335 +0.08(+0.92%)
Jan 22, 2013 9.061 9.125 8.893 9.016 2,150,669 -0.34(-3.66%)
Jan 18, 2013 9.121 9.374 9.072 9.359 2,777,384 +0.24(+2.61%)
Jan 17, 2013 8.980 9.205 8.974 9.121 1,473,883 +0.14(+1.61%)
Jan 16, 2013 8.998 9.022 8.935 8.976 675,142 -0.05(-0.53%)
Jan 15, 2013 9.099 9.150 8.920 9.024 1,174,964 -0.14(-1.51%)
Jan 14, 2013 9.202 9.262 9.153 9.163 1,070,823 -0.07(-0.76%)
Jan 11, 2013 9.208 9.253 9.158 9.233 997,878 +0.02(+0.25%)
Jan 10, 2013 9.117 9.265 9.079 9.209 3,009,279 +0.19(+2.11%)
Jan 09, 2013 8.954 9.033 8.931 9.019 839,493 +0.07(+0.77%)
Jan 08, 2013 8.960 8.976 8.923 8.951 718,482 -0.02(-0.26%)
Jan 07, 2013 8.966 9.018 8.864 8.974 1,195,372 -0.05(-0.57%)
Jan 04, 2013 8.926 9.077 8.889 9.026 1,306,911 +0.11(+1.24%)
Jan 03, 2013 8.923 9.014 8.882 8.915 1,527,106 -0.04(-0.42%)
Jan 02, 2013 8.937 8.985 8.702 8.952 1,224,829 +0.25(+2.88%)
Dec 31, 2012 8.591 8.753 8.568 8.702 1,216,506 +0.08(+0.99%)
Dec 28, 2012 8.647 8.697 8.608 8.617 799,209 -0.08(-0.92%)
Dec 27, 2012 8.724 8.806 8.593 8.697 494,171 -0.04(-0.46%)
Dec 26, 2012 8.845 8.889 8.713 8.738 214,948 -0.11(-1.21%)
Dec 24, 2012 8.815 8.865 8.774 8.845 210,812 +0.01(+0.11%)
Dec 21, 2012 8.691 8.848 8.647 8.836 845,401 -0.04(-0.40%)
Dec 20, 2012 8.815 8.882 8.767 8.871 421,856 +0.06(+0.72%)
Dec 19, 2012 8.868 8.974 8.783 8.808 719,850 -0.06(-0.68%)
Dec 18, 2012 8.680 8.937 8.680 8.868 662,690 +0.19(+2.24%)
Dec 17, 2012 8.683 8.750 8.624 8.674 573,826 -0.00(-0.05%)
Dec 14, 2012 8.739 8.747 8.622 8.678 890,000 -0.06(-0.69%)
Dec 13, 2012 8.745 8.865 8.706 8.739 1,488,723 -0.04(-0.43%)
Dec 12, 2012 8.708 8.875 8.708 8.776 3,061,880 +0.07(+0.82%)
Dec 11, 2012 8.660 8.727 8.650 8.705 2,054,953 +0.06(+0.72%)
Dec 10, 2012 8.604 8.700 8.565 8.643 1,753,131 -0.09(-1.09%)
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.