Indicators

Open Text Corporation (NQ: OTEX )

31.11 +0.63 (+2.07%)

Streaming Delayed Price Updated: 11:01 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	5.442	5.491	5.319	5.475	2,992,217	+0.05(+0.91%)
Mar 30, 2009	5.410	5.448	5.329	5.426	2,697,542	-0.07(-1.27%)
Mar 26, 2009	5.556	5.587	5.377	5.496	4,728,764	-0.05(-0.95%)
Mar 25, 2009	5.526	5.579	5.455	5.548	1,915,627	+0.07(+1.34%)
Mar 24, 2009	5.381	5.526	5.380	5.475	1,837,553	+0.04(+0.76%)
Mar 23, 2009	5.370	5.445	5.208	5.434	2,663,701	+0.19(+3.58%)
Mar 20, 2009	5.273	5.273	5.176	5.246	1,925,269	+0.00(+0.00%)
Mar 19, 2009	5.229	5.265	5.154	5.246	3,255,774	+0.08(+1.51%)
Mar 18, 2009	4.941	5.191	4.879	5.168	4,105,177	+0.19(+3.80%)
Mar 17, 2009	4.957	4.979	4.862	4.979	2,519,726	-0.00(-0.03%)
Mar 16, 2009	5.057	5.098	4.978	4.981	1,170,653	-0.07(-1.39%)
Mar 13, 2009	5.057	5.098	5.017	5.051	1,609,108	+0.02(+0.44%)
Mar 12, 2009	4.932	5.044	4.820	5.029	3,189,734	+0.12(+2.36%)
Mar 11, 2009	4.717	4.941	4.656	4.912	6,834,850	+0.20(+4.32%)
Mar 10, 2009	4.722	4.796	4.599	4.709	4,375,219	+0.03(+0.65%)
Mar 09, 2009	4.690	4.804	4.610	4.679	2,721,344	-0.09(-1.90%)
Mar 06, 2009	4.870	4.966	4.709	4.769	2,911,307	-0.11(-2.28%)
Mar 05, 2009	4.827	4.939	4.777	4.881	1,958,557	+0.01(+0.16%)
Mar 04, 2009	4.881	4.936	4.855	4.873	3,269,386	+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.