Breaking News Bar

Business News and Information

Open Text Corporation (NQ: OTEX )

39.64 +0.70 (+1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 57.60 57.60 56.71 57.41 219,022 -0.28(-0.49%)
Nov 29, 2012 56.82 58.71 56.73 57.69 403,891 +1.19(+2.11%)
Nov 28, 2012 56.55 56.58 55.47 56.50 167,598 -0.16(-0.28%)
Nov 27, 2012 56.59 57.92 55.41 56.66 544,787 +1.81(+3.30%)
Nov 26, 2012 55.54 55.87 54.79 54.85 193,522 -0.68(-1.22%)
Nov 23, 2012 55.31 55.91 55.19 55.53 118,051 +0.47(+0.85%)
Nov 21, 2012 54.56 55.68 54.36 55.06 185,784 +0.35(+0.64%)
Nov 20, 2012 55.23 55.36 54.48 54.71 271,566 -0.58(-1.05%)
Nov 19, 2012 53.76 55.89 53.44 55.29 533,179 +1.98(+3.71%)
Nov 16, 2012 53.25 53.43 52.55 53.31 284,869 +0.03(+0.06%)
Nov 15, 2012 51.85 53.31 51.44 53.28 581,902 +1.49(+2.88%)
Nov 14, 2012 52.10 52.16 51.63 51.79 371,847 -0.39(-0.75%)
Nov 13, 2012 52.32 52.36 51.70 52.18 201,842 -0.32(-0.61%)
Nov 12, 2012 52.48 52.73 52.15 52.50 200,922 +0.21(+0.40%)
Nov 09, 2012 53.18 53.39 52.17 52.29 348,847 -1.03(-1.93%)
Nov 08, 2012 53.28 53.63 53.05 53.32 240,070 -0.17(-0.32%)
Nov 07, 2012 53.46 54.00 53.22 53.49 285,204 -0.46(-0.86%)
Nov 06, 2012 53.40 54.03 53.13 53.95 202,277 +0.73(+1.37%)
Nov 05, 2012 52.49 53.37 52.42 53.22 150,811 +0.31(+0.59%)
Nov 02, 2012 52.57 53.25 51.79 52.91 408,078 +0.17(+0.32%)
Nov 01, 2012 51.25 52.85 51.04 52.74 1,025,218 -1.21(-2.25%)
Oct 31, 2012 52.79 53.97 52.48 53.95 219,251 +1.25(+2.38%)
Oct 26, 2012 52.38 52.70 52.70 52.70 261,600 +0.40(+0.76%)
Oct 25, 2012 52.61 53.13 52.26 52.30 174,329 +0.04(+0.08%)
Oct 24, 2012 50.91 52.37 50.91 52.26 340,352 +1.60(+3.16%)
Oct 23, 2012 50.86 50.88 50.51 50.66 462,165 -0.66(-1.29%)
Oct 19, 2012 52.91 52.91 50.90 51.32 222,339 -1.75(-3.30%)
Oct 18, 2012 53.64 53.89 52.82 53.07 115,833 -0.67(-1.25%)
Oct 17, 2012 53.53 53.86 53.26 53.74 85,271 -0.01(-0.02%)
Oct 16, 2012 54.17 54.35 53.24 53.75 188,114 -0.32(-0.59%)
Oct 15, 2012 54.19 54.61 53.70 54.07 116,986 -0.07(-0.13%)
Oct 12, 2012 53.67 54.36 53.28 54.14 83,390 +0.58(+1.08%)
Oct 11, 2012 54.20 54.35 53.50 53.56 75,256 -0.30(-0.56%)
Oct 10, 2012 54.18 54.40 53.78 53.86 179,370 -0.36(-0.66%)
Oct 09, 2012 53.79 54.28 53.78 54.22 197,033 +0.42(+0.78%)
Oct 08, 2012 53.70 53.89 52.98 53.80 87,350 -0.15(-0.28%)
Oct 05, 2012 54.58 54.82 53.66 53.95 146,146 -0.15(-0.28%)
Oct 04, 2012 55.05 55.29 53.80 54.10 473,702 -1.05(-1.90%)
Oct 03, 2012 55.31 55.70 54.68 55.15 97,518 -0.10(-0.18%)
Oct 02, 2012 54.86 55.48 54.63 55.25 170,041 +0.56(+1.02%)
Oct 01, 2012 55.29 55.95 54.41 54.69 218,901 -0.45(-0.82%)
Sep 28, 2012 55.44 55.87 54.84 55.14 221,092 -0.63(-1.13%)
Sep 27, 2012 54.38 56.06 53.85 55.77 303,687 +1.72(+3.18%)
Sep 26, 2012 54.50 54.65 53.55 54.05 309,132 -0.56(-1.03%)
Sep 25, 2012 56.70 56.70 54.17 54.61 392,164 -1.63(-2.90%)
Sep 24, 2012 55.72 56.51 55.69 56.24 197,449 +0.16(+0.29%)
Sep 21, 2012 57.20 57.20 55.91 56.08 238,592 -0.51(-0.90%)
Sep 20, 2012 56.95 57.41 56.42 56.59 199,306 -0.76(-1.33%)
Sep 19, 2012 56.40 57.47 56.32 57.35 187,626 +0.90(+1.59%)
Sep 18, 2012 56.58 56.83 55.86 56.45 115,887 -0.21(-0.37%)
Sep 17, 2012 56.84 57.41 56.60 56.66 184,633 -0.37(-0.65%)
Sep 14, 2012 56.06 57.24 56.06 57.03 226,979 +1.21(+2.17%)
Sep 13, 2012 55.85 56.29 54.84 55.82 133,890 -0.23(-0.41%)
Sep 12, 2012 56.10 56.79 55.73 56.05 89,363 +0.09(+0.16%)
Sep 11, 2012 55.48 56.06 54.73 55.96 176,834 +0.40(+0.72%)
Sep 10, 2012 55.98 56.04 55.40 55.56 239,049 -0.60(-1.07%)
Sep 07, 2012 56.26 56.92 55.70 56.16 254,749 +0.19(+0.34%)
Sep 06, 2012 54.49 56.19 54.42 55.97 312,664 +2.05(+3.80%)
Sep 05, 2012 53.99 54.22 52.56 53.92 127,507 -0.14(-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.
 
bottom clear