Indicators

Open Text Corporation (NQ: OTEX )

29.96 -0.11 (-0.37%)

Streaming Delayed Price Updated: 12:42 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	5.024	5.054	4.946	5.025	2,075,956	-0.05(-1.06%)
Feb 26, 2009	5.079	5.176	5.033	5.079	3,157,528	+0.01(+0.16%)
Feb 25, 2009	5.106	5.119	4.954	5.071	2,603,763	-0.03(-0.69%)
Feb 24, 2009	5.071	5.133	4.997	5.106	3,073,926	+0.03(+0.56%)
Feb 23, 2009	5.292	5.299	5.062	5.078	2,082,303	-0.17(-3.21%)
Feb 20, 2009	5.351	5.351	5.181	5.246	2,836,228	-0.12(-2.25%)
Feb 19, 2009	5.547	5.580	5.342	5.367	3,026,511	-0.15(-2.74%)
Feb 18, 2009	5.536	5.582	5.497	5.518	1,884,723	-0.01(-0.26%)
Feb 17, 2009	5.537	5.609	5.501	5.532	1,775,218	-0.12(-2.11%)
Feb 13, 2009	5.609	5.691	5.609	5.652	2,333,475	+0.01(+0.14%)
Feb 12, 2009	5.583	5.656	5.512	5.644	2,735,761	+0.01(+0.23%)
Feb 11, 2009	5.698	5.701	5.579	5.631	1,660,850	-0.03(-0.48%)
Feb 10, 2009	5.787	5.787	5.641	5.658	3,674,811	-0.09(-1.60%)
Feb 09, 2009	5.688	5.782	5.688	5.750	4,587,644	+0.06(+1.09%)
Feb 06, 2009	5.596	5.703	5.563	5.688	2,593,057	+0.09(+1.65%)
Feb 05, 2009	5.621	5.691	5.553	5.596	5,708,454	-0.08(-1.46%)
Feb 04, 2009	5.555	5.711	5.518	5.679	6,776,175	+0.14(+2.44%)
Feb 03, 2009	5.564	5.564	5.510	5.544	2,847,934	+0.02(+0.37%)

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.