Indicators

Open Text Corporation (NQ: OTEX )

30.48 -0.20 (-0.65%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	5.882	6.075	5.882	6.052	3,371,312	+0.21(+3.51%)
Nov 27, 2009	5.739	5.901	5.739	5.847	366,269	-0.08(-1.39%)
Nov 25, 2009	5.968	6.008	5.846	5.930	894,792	+0.06(+1.03%)
Nov 24, 2009	5.835	5.870	5.787	5.870	708,082	+0.04(+0.65%)
Nov 23, 2009	5.865	5.871	5.812	5.831	1,110,022	+0.05(+0.88%)
Nov 20, 2009	5.798	5.803	5.695	5.780	2,205,797	-0.04(-0.71%)
Nov 19, 2009	5.922	5.922	5.768	5.822	2,560,455	-0.10(-1.74%)
Nov 18, 2009	5.992	6.038	5.877	5.925	2,139,241	-0.10(-1.66%)
Nov 17, 2009	6.035	6.036	5.970	6.025	2,013,558	-0.05(-0.89%)
Nov 16, 2009	6.172	6.191	6.075	6.079	872,286	-0.03(-0.55%)
Nov 13, 2009	6.138	6.178	6.073	6.113	1,930,119	-0.01(-0.23%)
Nov 12, 2009	6.211	6.249	6.127	6.127	549,129	-0.12(-1.91%)
Nov 11, 2009	6.229	6.289	6.189	6.246	939,182	+0.03(+0.43%)
Nov 10, 2009	6.195	6.234	6.154	6.219	1,505,742	+0.01(+0.20%)
Nov 09, 2009	6.116	6.224	6.092	6.207	1,294,531	+0.16(+2.57%)
Nov 06, 2009	6.073	6.076	5.986	6.051	1,116,910	-0.01(-0.21%)
Nov 05, 2009	6.008	6.084	5.992	6.063	1,235,712	+0.12(+1.95%)
Nov 04, 2009	5.833	6.003	5.833	5.947	1,934,900	+0.14(+2.47%)
Nov 03, 2009	5.823	5.841	5.718	5.804	3,945,061	-0.07(-1.14%)

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.