Indicators

Open Text Corporation (NQ: OTEX )

30.55 +0.43 (+1.41%)

Streaming Delayed Price Updated: 2:40 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	5.442	5.491	5.320	5.476	2,992,027	+0.05(+0.91%)
Mar 30, 2009	5.410	5.449	5.329	5.426	2,697,371	-0.07(-1.27%)
Mar 26, 2009	5.557	5.587	5.377	5.496	4,728,463	-0.05(-0.95%)
Mar 25, 2009	5.526	5.580	5.455	5.549	1,915,505	+0.07(+1.34%)
Mar 24, 2009	5.382	5.526	5.380	5.476	1,837,436	+0.04(+0.76%)
Mar 23, 2009	5.371	5.445	5.208	5.434	2,663,532	+0.19(+3.58%)
Mar 20, 2009	5.274	5.274	5.177	5.247	1,925,147	+0.00(+0.00%)
Mar 19, 2009	5.229	5.266	5.154	5.247	3,255,567	+0.08(+1.51%)
Mar 18, 2009	4.941	5.191	4.879	5.169	4,104,916	+0.19(+3.80%)
Mar 17, 2009	4.957	4.980	4.862	4.980	2,519,566	-0.00(-0.03%)
Mar 16, 2009	5.057	5.099	4.978	4.981	1,170,578	-0.07(-1.39%)
Mar 13, 2009	5.057	5.099	5.018	5.051	1,609,005	+0.02(+0.44%)
Mar 12, 2009	4.932	5.045	4.821	5.029	3,189,531	+0.12(+2.36%)
Mar 11, 2009	4.717	4.941	4.657	4.913	6,834,416	+0.20(+4.32%)
Mar 10, 2009	4.722	4.797	4.600	4.709	4,374,941	+0.03(+0.65%)
Mar 09, 2009	4.690	4.805	4.611	4.679	2,721,171	-0.09(-1.90%)
Mar 06, 2009	4.870	4.967	4.709	4.770	2,911,122	-0.11(-2.28%)
Mar 05, 2009	4.827	4.940	4.778	4.881	1,958,432	+0.01(+0.16%)
Mar 04, 2009	4.881	4.937	4.856	4.873	3,269,178	+0.01(+0.26%)

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.