Indicators

Open Text Corporation (NQ: OTEX )

31.02 +0.54 (+1.77%)

Streaming Delayed Price Updated: 3:28 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	2.941	2.981	2.917	2.973	385,365	+0.04(+1.35%)
Nov 26, 2003	2.938	2.997	2.901	2.933	966,236	-0.01(-0.27%)
Nov 25, 2003	3.013	3.016	2.941	2.941	1,039,887	-0.03(-0.96%)
Nov 24, 2003	2.971	2.976	2.881	2.970	1,028,288	+0.06(+2.13%)
Nov 21, 2003	2.925	2.973	2.879	2.908	1,861,462	-0.02(-0.60%)
Nov 20, 2003	2.922	3.021	2.893	2.925	1,728,256	+0.02(+0.66%)
Nov 19, 2003	2.930	2.978	2.887	2.906	1,350,985	+0.00(+0.05%)
Nov 18, 2003	2.963	3.013	2.901	2.905	1,589,401	-0.04(-1.30%)
Nov 17, 2003	2.982	2.997	2.935	2.943	877,066	-0.04(-1.33%)
Nov 14, 2003	3.086	3.086	2.933	2.982	1,869,029	-0.08(-2.55%)
Nov 13, 2003	3.052	3.084	3.041	3.060	1,070,948	+0.00(+0.10%)
Nov 12, 2003	3.092	3.100	3.038	3.057	2,418,813	+0.00(+0.16%)
Nov 11, 2003	3.095	3.106	3.052	3.052	3,800,287	-0.06(-1.99%)
Nov 10, 2003	3.178	3.180	3.100	3.114	2,090,902	-0.04(-1.31%)
Nov 07, 2003	3.113	3.180	3.100	3.156	2,081,416	+0.07(+2.37%)
Nov 06, 2003	3.021	3.100	2.997	3.083	1,531,556	+0.05(+1.73%)
Nov 05, 2003	3.108	3.114	3.003	3.030	2,844,531	-0.09(-2.90%)
Nov 04, 2003	3.164	3.175	3.110	3.121	3,055,339	-0.06(-1.95%)

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.