Indicators

Open Text Corporation (NQ: OTEX )

30.35 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	2.836	2.850	2.800	2.846	1,159,136	+0.03(+0.96%)
Sep 28, 2006	2.726	2.838	2.726	2.819	2,107,570	+0.06(+2.13%)
Sep 27, 2006	2.711	2.763	2.711	2.760	1,693,238	+0.04(+1.34%)
Sep 26, 2006	2.712	2.749	2.701	2.723	1,158,324	+0.02(+0.59%)
Sep 25, 2006	2.679	2.720	2.661	2.707	1,912,242	+0.05(+1.73%)
Sep 22, 2006	2.690	2.717	2.631	2.661	1,189,574	-0.03(-1.12%)
Sep 21, 2006	2.707	2.736	2.690	2.692	1,365,912	-0.03(-1.11%)
Sep 20, 2006	2.671	2.723	2.671	2.722	1,315,603	+0.03(+0.94%)
Sep 19, 2006	2.676	2.696	2.664	2.696	1,795,063	+0.02(+0.71%)
Sep 18, 2006	2.620	2.734	2.620	2.677	1,757,763	+0.05(+1.94%)
Sep 15, 2006	2.612	2.644	2.575	2.626	1,500,974	+0.03(+1.04%)
Sep 14, 2006	2.615	2.618	2.583	2.599	1,694,037	-0.01(-0.30%)
Sep 13, 2006	2.609	2.687	2.604	2.607	2,032,523	-0.01(-0.43%)
Sep 12, 2006	2.596	2.620	2.558	2.618	1,347,343	+0.03(+1.17%)
Sep 11, 2006	2.560	2.615	2.560	2.588	1,774,966	-0.02(-0.73%)
Sep 08, 2006	2.618	2.628	2.588	2.607	1,877,596	-0.00(-0.06%)
Sep 07, 2006	2.684	2.701	2.607	2.609	3,391,019	-0.07(-2.55%)
Sep 06, 2006	2.738	2.752	2.672	2.677	2,376,135	-0.08(-2.94%)
Sep 05, 2006	2.698	2.782	2.687	2.758	3,615,671	+0.05(+2.00%)

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.