Skip to main content

Open Text Corporation (NQ: OTEX )

30.68 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 4.048 4.145 3.959 4.051 2,356,139 +0.02(+0.59%)
Jan 29, 2004 4.132 4.166 4.024 4.027 2,429,730 -0.12(-2.91%)
Jan 28, 2004 4.356 4.371 4.107 4.148 5,729,961 -0.18(-4.19%)
Jan 27, 2004 4.194 4.483 4.181 4.329 11,236,007 +0.16(+3.77%)
Jan 26, 2004 4.002 4.239 3.957 4.172 6,094,137 +0.20(+4.96%)
Jan 23, 2004 3.917 4.014 3.857 3.975 5,155,707 +0.03(+0.64%)
Jan 22, 2004 3.938 3.967 3.906 3.949 1,829,058 +0.01(+0.28%)
Jan 21, 2004 4.022 4.038 3.905 3.938 1,595,080 -0.09(-2.33%)
Jan 20, 2004 3.894 4.054 3.865 4.032 3,640,506 +0.21(+5.49%)
Jan 16, 2004 3.870 3.898 3.821 3.822 3,186,386 -0.05(-1.35%)
Jan 15, 2004 3.910 3.911 3.773 3.875 3,744,337 -0.03(-0.73%)
Jan 14, 2004 3.956 3.975 3.895 3.903 4,003,708 -0.07(-1.84%)
Jan 13, 2004 4.003 4.054 3.957 3.976 5,545,294 -0.04(-0.95%)
Jan 12, 2004 3.984 4.022 3.916 4.014 7,593,368 +0.06(+1.49%)
Jan 09, 2004 3.873 4.129 3.863 3.956 27,228,864 +0.40(+11.22%)
Jan 08, 2004 3.466 3.585 3.434 3.557 6,209,032 +0.14(+4.05%)
Jan 07, 2004 3.386 3.421 3.347 3.418 3,741,262 +0.05(+1.42%)
Jan 06, 2004 3.291 3.396 3.277 3.371 4,314,138 +0.09(+2.81%)
Jan 05, 2004 3.053 3.315 3.045 3.278 4,869,523 +0.24(+7.96%)
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.