Indicators

Open Text Corporation (NQ: OTEX )

29.25 +0.41 (+1.42%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	6.307	6.424	6.205	6.213	924,196	-0.08(-1.33%)
Jan 28, 2010	6.405	6.460	6.284	6.296	1,053,326	-0.10(-1.63%)
Jan 27, 2010	6.365	6.435	6.326	6.400	623,296	+0.02(+0.32%)
Jan 26, 2010	6.348	6.433	6.243	6.380	724,419	+0.04(+0.60%)
Jan 25, 2010	6.427	6.427	6.317	6.342	590,003	-0.04(-0.57%)
Jan 22, 2010	6.446	6.526	6.340	6.378	1,895,290	-0.05(-0.78%)
Jan 21, 2010	6.507	6.570	6.350	6.429	1,450,057	-0.06(-0.90%)
Jan 20, 2010	6.463	6.517	6.427	6.487	1,182,755	-0.05(-0.80%)
Jan 19, 2010	6.512	6.567	6.422	6.539	1,329,658	-0.01(-0.19%)
Jan 15, 2010	6.660	6.551	6.551	6.551	1,595,171	-0.10(-1.52%)
Jan 14, 2010	6.358	6.698	6.358	6.652	2,559,012	+0.27(+4.27%)
Jan 13, 2010	6.359	6.410	6.337	6.380	724,038	+0.07(+1.05%)
Jan 12, 2010	6.362	6.384	6.282	6.313	585,619	-0.09(-1.33%)
Jan 11, 2010	6.425	6.466	6.383	6.399	1,251,980	-0.04(-0.64%)
Jan 08, 2010	6.403	6.465	6.367	6.440	701,354	+0.06(+0.86%)
Jan 07, 2010	6.487	6.493	6.367	6.384	886,722	-0.07(-1.05%)
Jan 06, 2010	6.462	6.506	6.443	6.452	1,749,180	-0.00(-0.07%)
Jan 05, 2010	6.408	6.462	6.327	6.457	1,396,643	+0.06(+0.96%)

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.