Indicators

Open Text Corporation (NQ: OTEX )

30.48 -0.20 (-0.65%)

Streaming Delayed Price Updated: 12:45 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	2.560	2.693	2.560	2.634	2,643,774	+0.08(+2.98%)
Jan 30, 2006	2.575	2.615	2.531	2.558	1,905,267	+0.00(+0.19%)
Jan 27, 2006	2.507	2.564	2.493	2.553	2,004,381	+0.06(+2.36%)
Jan 26, 2006	2.463	2.510	2.463	2.494	684,676	+0.04(+1.69%)
Jan 25, 2006	2.464	2.485	2.450	2.453	648,067	-0.02(-0.77%)
Jan 24, 2006	2.459	2.480	2.448	2.472	989,257	+0.01(+0.32%)
Jan 23, 2006	2.459	2.512	2.436	2.464	576,064	-0.01(-0.32%)
Jan 20, 2006	2.494	2.509	2.467	2.472	1,268,704	-0.02(-0.96%)
Jan 19, 2006	2.442	2.509	2.442	2.496	1,273,924	+0.05(+2.08%)
Jan 18, 2006	2.458	2.459	2.436	2.445	1,040,642	-0.03(-1.22%)
Jan 17, 2006	2.509	2.509	2.472	2.475	1,700,025	-0.03(-1.21%)
Jan 13, 2006	2.480	2.528	2.472	2.506	5,026,426	+0.01(+0.32%)
Jan 12, 2006	2.512	2.531	2.480	2.498	684,997	-0.02(-0.63%)
Jan 11, 2006	2.526	2.556	2.483	2.513	1,812,317	+0.00(+0.06%)
Jan 10, 2006	2.501	2.531	2.490	2.512	937,892	-0.00(-0.06%)
Jan 09, 2006	2.448	2.528	2.434	2.513	1,717,418	+0.04(+1.61%)
Jan 06, 2006	2.450	2.482	2.450	2.474	1,065,003	+0.02(+0.65%)
Jan 05, 2006	2.394	2.466	2.385	2.458	1,002,611	+0.05(+2.05%)
Jan 04, 2006	2.442	2.488	2.383	2.409	2,774,873	-0.05(-2.07%)

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.