Indicators

Open Text Corporation (NQ: OTEX )

30.07 -0.28 (-0.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	3.070	3.119	3.070	3.075	1,709,989	-0.02(-0.57%)
Feb 25, 2005	3.071	3.113	3.071	3.092	1,706,504	-0.03(-0.97%)
Feb 24, 2005	3.122	3.154	3.057	3.122	2,110,709	+0.01(+0.36%)
Feb 23, 2005	3.148	3.148	3.083	3.111	3,085,751	-0.04(-1.21%)
Feb 22, 2005	3.135	3.160	3.127	3.149	1,708,410	+0.01(+0.25%)
Feb 18, 2005	3.116	3.175	3.099	3.141	1,908,443	+0.01(+0.30%)
Feb 17, 2005	3.173	3.180	2.741	3.132	6,703,203	-0.03(-0.91%)
Feb 16, 2005	3.100	3.180	3.084	3.160	2,523,167	+0.06(+1.84%)
Feb 15, 2005	3.138	3.178	3.103	3.103	3,534,107	-0.06(-1.81%)
Feb 14, 2005	3.180	3.210	3.148	3.160	5,837,138	-0.04(-1.36%)
Feb 11, 2005	3.242	3.259	3.162	3.204	3,985,218	-0.05(-1.44%)
Feb 10, 2005	3.337	3.339	3.210	3.251	4,909,788	-0.04(-1.26%)
Feb 09, 2005	3.299	3.343	3.235	3.292	15,206,516	+0.18(+5.66%)
Feb 08, 2005	3.084	3.140	3.081	3.116	3,242,967	+0.06(+2.08%)
Feb 07, 2005	3.068	3.108	3.051	3.052	3,194,533	-0.02(-0.62%)
Feb 04, 2005	3.068	3.116	3.065	3.071	1,495,086	-0.00(-0.16%)
Feb 03, 2005	3.118	3.133	3.068	3.076	1,503,590	-0.04(-1.33%)
Feb 02, 2005	3.106	3.165	3.100	3.118	1,293,581	+0.00(+0.05%)

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.