Indicators

Open Text Corporation (NQ: OTEX )

29.87 -0.20 (-0.67%)

Streaming Delayed Price Updated: 2:36 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	4.739	4.770	4.676	4.727	1,738,486	+0.03(+0.64%)
Feb 26, 2004	4.658	4.714	4.620	4.697	1,476,204	+0.02(+0.48%)
Feb 25, 2004	4.469	4.717	4.469	4.674	3,700,259	+0.30(+6.91%)
Feb 24, 2004	4.399	4.466	4.359	4.372	4,770,145	-0.06(-1.26%)
Feb 23, 2004	4.592	4.625	4.421	4.428	3,844,294	-0.18(-3.97%)
Feb 20, 2004	4.914	4.930	4.607	4.611	6,272,766	-0.30(-6.03%)
Feb 19, 2004	4.887	5.018	4.866	4.906	3,851,213	+0.08(+1.65%)
Feb 18, 2004	4.797	4.864	4.781	4.827	1,637,221	+0.02(+0.46%)
Feb 17, 2004	4.730	4.865	4.692	4.805	2,315,885	+0.05(+1.00%)
Feb 13, 2004	4.857	4.868	4.741	4.757	3,010,902	-0.09(-1.84%)
Feb 12, 2004	4.838	4.879	4.709	4.846	4,460,690	-0.01(-0.17%)
Feb 11, 2004	4.824	4.891	4.783	4.854	2,768,747	+0.07(+1.36%)
Feb 10, 2004	4.611	4.836	4.587	4.789	5,364,526	+0.18(+3.97%)
Feb 09, 2004	4.485	4.662	4.441	4.606	4,341,184	+0.19(+4.21%)
Feb 06, 2004	4.463	4.485	4.362	4.420	3,620,379	+0.03(+0.65%)
Feb 05, 2004	4.183	4.522	4.181	4.391	5,729,961	+0.21(+5.02%)
Feb 04, 2004	4.267	4.340	4.145	4.181	2,729,751	-0.08(-1.98%)
Feb 03, 2004	4.166	4.302	4.153	4.266	3,436,089	+0.13(+3.23%)

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.