Indicators

Open Text Corporation (NQ: OTEX )

28.17 +0.08 (+0.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	3.398	3.465	3.344	3.403	4,348,177	-0.01(-0.27%)
Feb 27, 2007	3.512	3.538	3.395	3.412	2,716,379	-0.14(-3.90%)
Feb 26, 2007	3.554	3.586	3.516	3.551	2,116,762	+0.01(+0.18%)
Feb 23, 2007	3.582	3.590	3.541	3.544	1,634,104	-0.03(-0.74%)
Feb 22, 2007	3.558	3.596	3.532	3.571	2,029,195	-0.01(-0.17%)
Feb 21, 2007	3.641	3.672	3.530	3.577	4,234,135	-0.11(-2.88%)
Feb 20, 2007	3.711	3.722	3.565	3.683	3,660,820	-0.02(-0.50%)
Feb 16, 2007	3.720	3.750	3.632	3.702	5,183,540	-0.00(-0.08%)
Feb 15, 2007	3.610	3.791	3.610	3.705	5,463,721	+0.09(+2.41%)
Feb 14, 2007	3.629	3.629	3.520	3.618	4,075,008	-0.01(-0.21%)
Feb 13, 2007	3.633	3.653	3.566	3.625	3,465,368	-0.00(-0.09%)
Feb 12, 2007	3.516	3.702	3.481	3.629	7,576,400	+0.08(+2.19%)
Feb 09, 2007	3.294	3.643	3.272	3.551	24,479,864	+0.51(+16.68%)
Feb 08, 2007	3.040	3.069	2.995	3.043	3,633,626	-0.01(-0.26%)
Feb 07, 2007	3.006	3.055	2.970	3.051	2,969,847	+0.07(+2.40%)
Feb 06, 2007	2.971	3.006	2.936	2.979	2,196,438	+0.04(+1.38%)
Feb 05, 2007	2.956	2.957	2.920	2.939	1,403,681	-0.02(-0.53%)
Feb 02, 2007	2.968	2.988	2.943	2.954	1,866,260	+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.