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, 2006	2.795	2.805	2.773	2.782	780,683	-0.01(-0.45%)
Feb 27, 2006	2.795	2.830	2.770	2.795	2,188,279	-0.01(-0.23%)
Feb 24, 2006	2.798	2.830	2.784	2.801	561,020	-0.01(-0.40%)
Feb 23, 2006	2.758	2.860	2.758	2.813	1,558,631	+0.04(+1.38%)
Feb 22, 2006	2.716	2.809	2.714	2.774	1,815,372	+0.06(+2.11%)
Feb 21, 2006	2.771	2.795	2.708	2.717	1,135,651	-0.07(-2.40%)
Feb 17, 2006	2.781	2.798	2.765	2.784	1,028,424	+0.01(+0.23%)
Feb 16, 2006	2.760	2.784	2.751	2.778	1,268,013	+0.01(+0.46%)
Feb 15, 2006	2.763	2.782	2.730	2.765	975,124	+0.01(+0.40%)
Feb 14, 2006	2.760	2.766	2.709	2.754	939,638	+0.01(+0.35%)
Feb 13, 2006	2.688	2.774	2.681	2.744	1,231,658	+0.04(+1.59%)
Feb 10, 2006	2.723	2.738	2.688	2.701	1,725,045	-0.03(-0.99%)
Feb 09, 2006	2.743	2.765	2.727	2.728	1,190,662	+0.00(+0.18%)
Feb 08, 2006	2.735	2.736	2.669	2.723	1,266,132	+0.01(+0.47%)
Feb 07, 2006	2.731	2.779	2.692	2.711	1,292,769	-0.03(-1.10%)
Feb 06, 2006	2.770	2.814	2.722	2.741	1,907,844	-0.03(-1.26%)
Feb 03, 2006	2.836	2.860	2.776	2.776	2,412,200	-0.10(-3.38%)
Feb 02, 2006	2.846	2.919	2.778	2.873	15,045,312	+0.22(+8.46%)

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.