Indicators

Open Text Corporation (NQ: OTEX )

29.85 -0.22 (-0.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	3.229	3.291	3.226	3.227	2,406,239	-0.00(-0.15%)
Dec 28, 2006	3.215	3.250	3.200	3.232	781,173	+0.02(+0.54%)
Dec 27, 2006	3.232	3.245	3.181	3.215	1,018,387	-0.00(-0.05%)
Dec 26, 2006	3.195	3.245	3.189	3.216	1,837,962	+0.02(+0.65%)
Dec 22, 2006	3.207	3.210	3.188	3.195	9,628,903	-0.02(-0.74%)
Dec 21, 2006	3.224	3.234	3.197	3.219	1,007,008	+0.00(+0.10%)
Dec 20, 2006	3.200	3.259	3.200	3.216	1,715,317	+0.01(+0.40%)
Dec 19, 2006	3.195	3.219	3.149	3.203	1,310,193	-0.02(-0.74%)
Dec 18, 2006	3.269	3.272	3.211	3.227	1,894,353	-0.03(-0.98%)
Dec 15, 2006	3.229	3.267	3.184	3.259	2,721,351	+0.05(+1.43%)
Dec 14, 2006	3.162	3.221	3.162	3.213	1,147,549	+0.04(+1.20%)
Dec 13, 2006	3.223	3.224	3.167	3.175	948,026	-0.05(-1.43%)
Dec 12, 2006	3.183	3.234	3.176	3.221	1,901,725	+0.03(+1.00%)
Dec 11, 2006	3.164	3.203	3.154	3.189	1,546,024	+0.03(+1.06%)
Dec 08, 2006	3.156	3.172	3.151	3.156	1,653,359	+0.00(+0.00%)
Dec 07, 2006	3.145	3.191	3.145	3.156	2,373,587	-0.03(-0.80%)
Dec 06, 2006	3.153	3.188	3.143	3.181	1,808,958	+0.04(+1.27%)
Dec 05, 2006	3.102	3.156	3.081	3.141	1,985,258	+0.07(+2.17%)
Dec 04, 2006	3.019	3.076	2.965	3.075	2,328,883	+0.12(+4.09%)

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.