Indicators

Open Text Corporation (NQ: OTEX )

31.13 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	6.362	6.480	6.259	6.267	916,185	-0.08(-1.33%)
Jan 28, 2010	6.461	6.517	6.338	6.351	1,044,196	-0.10(-1.63%)
Jan 27, 2010	6.421	6.491	6.381	6.456	617,893	+0.02(+0.32%)
Jan 26, 2010	6.404	6.490	6.297	6.435	718,139	+0.04(+0.60%)
Jan 25, 2010	6.483	6.483	6.372	6.397	584,889	-0.04(-0.57%)
Jan 22, 2010	6.502	6.583	6.396	6.434	1,878,861	-0.05(-0.78%)
Jan 21, 2010	6.564	6.628	6.405	6.485	1,437,487	-0.06(-0.90%)
Jan 20, 2010	6.520	6.574	6.483	6.544	1,172,502	-0.05(-0.80%)
Jan 19, 2010	6.569	6.625	6.478	6.596	1,318,132	-0.01(-0.19%)
Jan 15, 2010	6.718	6.609	6.609	6.609	1,581,343	-0.10(-1.52%)
Jan 14, 2010	6.413	6.757	6.413	6.710	2,536,829	+0.28(+4.27%)
Jan 13, 2010	6.415	6.466	6.393	6.435	717,762	+0.07(+1.05%)
Jan 12, 2010	6.418	6.440	6.337	6.369	580,542	-0.09(-1.33%)
Jan 11, 2010	6.482	6.523	6.439	6.455	1,241,128	-0.04(-0.64%)
Jan 08, 2010	6.459	6.521	6.423	6.496	695,275	+0.06(+0.86%)
Jan 07, 2010	6.544	6.550	6.423	6.440	879,035	-0.07(-1.05%)
Jan 06, 2010	6.518	6.563	6.499	6.509	1,734,017	-0.00(-0.07%)
Jan 05, 2010	6.464	6.518	6.382	6.513	1,384,537	+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.