Indicators

Open Text Corporation (NQ: OTEX )

31.13 +0.65 (+2.13%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	2.126	2.169	2.126	2.164	332,539	+0.01(+0.52%)
Jul 28, 2006	2.126	2.161	2.119	2.153	789,300	+0.02(+0.89%)
Jul 27, 2006	2.134	2.162	2.113	2.134	1,172,201	-0.02(-0.89%)
Jul 26, 2006	2.142	2.165	2.118	2.153	700,344	+0.02(+1.04%)
Jul 25, 2006	2.107	2.151	2.107	2.130	987,628	+0.01(+0.68%)
Jul 24, 2006	2.056	2.124	2.048	2.116	811,063	+0.05(+2.38%)
Jul 21, 2006	2.110	2.110	2.056	2.067	1,181,208	-0.04(-1.74%)
Jul 20, 2006	2.140	2.150	2.100	2.103	792,093	-0.03(-1.64%)
Jul 19, 2006	2.045	2.146	2.045	2.138	1,244,552	+0.05(+2.52%)
Jul 18, 2006	2.075	2.105	2.062	2.086	861,343	+0.01(+0.31%)
Jul 17, 2006	2.083	2.110	2.062	2.080	1,224,834	-0.01(-0.61%)
Jul 14, 2006	2.130	2.130	2.070	2.092	2,096,706	-0.04(-2.08%)
Jul 13, 2006	2.219	2.235	2.118	2.137	2,256,925	-0.09(-3.86%)
Jul 12, 2006	2.177	2.242	2.177	2.223	2,824,028	+0.01(+0.65%)
Jul 11, 2006	2.145	2.215	2.138	2.208	1,428,207	+0.07(+3.12%)
Jul 10, 2006	2.142	2.146	2.129	2.142	1,566,405	-0.00(-0.22%)
Jul 07, 2006	2.119	2.162	2.110	2.146	3,840,734	-0.01(-0.44%)
Jul 06, 2006	2.119	2.202	2.099	2.156	7,609,615	-0.08(-3.62%)
Jul 05, 2006	2.267	2.309	2.232	2.237	876,677	-0.07(-2.97%)

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.