Indicators

Open Text Corporation (NQ: OTEX )

30.68 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	1.900	1.924	1.900	1.909	1,681,709	+0.01(+0.42%)
Jul 28, 2005	1.908	1.916	1.897	1.902	2,419,691	-0.01(-0.58%)
Jul 27, 2005	1.943	1.949	1.879	1.913	2,055,376	-0.04(-1.96%)
Jul 26, 2005	1.949	1.960	1.936	1.951	1,784,577	+0.02(+0.90%)
Jul 25, 2005	1.941	1.956	1.917	1.933	1,820,102	+0.02(+0.83%)
Jul 22, 2005	1.930	1.948	1.911	1.917	2,316,866	-0.02(-1.23%)
Jul 21, 2005	1.938	1.965	1.935	1.941	1,183,259	+0.01(+0.33%)
Jul 20, 2005	1.948	1.954	1.921	1.935	1,890,308	-0.02(-0.90%)
Jul 19, 2005	1.859	1.965	1.859	1.952	4,795,235	+0.09(+5.05%)
Jul 18, 2005	1.900	1.900	1.836	1.859	2,885,252	-0.01(-0.51%)
Jul 15, 2005	1.913	1.916	1.838	1.868	4,626,462	-0.05(-2.41%)
Jul 14, 2005	1.936	1.979	1.908	1.914	4,992,739	-0.03(-1.47%)
Jul 13, 2005	2.053	2.067	1.919	1.943	13,363,037	-0.12(-6.00%)
Jul 12, 2005	2.118	2.130	2.051	2.067	28,148,186	-0.33(-13.68%)
Jul 11, 2005	2.348	2.421	2.342	2.394	4,039,685	+0.06(+2.66%)
Jul 08, 2005	2.278	2.361	2.278	2.332	2,190,864	+0.05(+2.37%)
Jul 07, 2005	2.281	2.296	2.253	2.278	1,691,319	-0.01(-0.56%)
Jul 06, 2005	2.304	2.339	2.291	2.291	2,008,788	-0.01(-0.55%)
Jul 05, 2005	2.247	2.318	2.234	2.304	1,919,002	+0.06(+2.48%)

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.