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 (%)
Jul 31, 2002	0.6955	0.7691	0.6955	0.7389	3,776,605	+0.04(+5.75%)
Jul 30, 2002	0.7011	0.7253	0.6868	0.6987	2,375,122	-0.00(-0.06%)
Jul 29, 2002	0.6546	0.7178	0.6542	0.6991	3,254,522	+0.04(+6.80%)
Jul 26, 2002	0.6812	0.6955	0.6478	0.6546	3,308,618	-0.03(-3.91%)
Jul 25, 2002	0.6995	0.7313	0.6717	0.6812	5,045,944	-0.02(-2.61%)
Jul 24, 2002	0.6840	0.7051	0.6478	0.6995	4,360,494	+0.01(+1.50%)
Jul 23, 2002	0.7055	0.7293	0.6677	0.6892	3,569,709	-0.02(-3.18%)
Jul 22, 2002	0.6816	0.7317	0.6677	0.7118	361,180,320	+0.02(+3.59%)
Jul 19, 2002	0.6924	0.7170	0.6697	0.6872	1,765,015	-0.05(-6.49%)
Jul 17, 2002	0.7408	0.7651	0.7293	0.7349	2,702,247	+0.03(+3.82%)
Jul 12, 2002	0.6931	0.7432	0.6717	0.7079	4,716,353	+0.01(+1.64%)
Jul 11, 2002	0.6379	0.7015	0.6149	0.6964	8,828,852	+0.03(+3.80%)
Jul 10, 2002	0.6812	0.6912	0.6459	0.6709	13,640,816	-0.01(-1.63%)
Jul 09, 2002	0.7583	0.7607	0.6808	0.6820	22,347,640	-0.08(-10.06%)
Jul 08, 2002	0.7734	0.7734	0.7583	0.7583	1,848,045	-0.02(-1.95%)
Jul 05, 2002	0.7269	0.7949	0.7194	0.7734	2,589,025	+0.05(+6.86%)
Jul 04, 2002	0.7249	0.7448	0.6975	0.7238	8,505,539	+0.00(+0.00%)
Jul 03, 2002	0.7249	0.7448	0.6975	0.7238	8,505,539	+0.00(+0.50%)
Jul 02, 2002	0.7452	0.7452	0.7198	0.7202	5,693,842	-0.05(-6.89%)

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.