Indicators

Open Text Corporation (NQ: OTEX )

30.48 -0.20 (-0.65%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	1.059	1.082	1.058	1.074	1,222,727	+0.02(+1.62%)
Nov 27, 2002	1.023	1.065	1.021	1.056	3,235,446	+0.03(+3.34%)
Nov 26, 2002	1.037	1.037	1.014	1.022	1,595,080	-0.01(-1.42%)
Nov 25, 2002	1.022	1.066	1.016	1.037	3,567,545	+0.02(+1.64%)
Nov 22, 2002	1.000	1.029	1.000	1.020	2,164,931	+0.02(+1.70%)
Nov 21, 2002	0.9798	1.014	0.9770	1.003	5,165,141	+0.02(+2.14%)
Nov 20, 2002	0.9607	0.9917	0.9543	0.9822	4,361,312	+0.02(+1.90%)
Nov 19, 2002	0.9837	0.9837	0.9543	0.9639	1,280,592	-0.02(-2.30%)
Nov 18, 2002	0.9901	1.002	0.9837	0.9865	1,256,691	-0.00(-0.24%)
Nov 15, 2002	0.9845	1.002	0.9837	0.9889	2,383,814	+0.00(+0.28%)
Nov 14, 2002	0.9738	0.9933	0.9738	0.9861	1,812,705	+0.02(+2.14%)
Nov 13, 2002	0.9702	0.9841	0.9635	0.9655	3,483,262	-0.01(-1.42%)
Nov 12, 2002	0.9392	1.003	0.9392	0.9794	5,061,990	+0.04(+3.75%)
Nov 11, 2002	0.9762	0.9762	0.9364	0.9440	3,788,944	-0.03(-3.06%)
Nov 08, 2002	0.9810	0.9925	0.9559	0.9738	3,947,446	+0.00(+0.41%)
Nov 07, 2002	1.010	1.012	0.9682	0.9698	2,905,864	-0.04(-4.35%)
Nov 06, 2002	1.004	1.025	0.9941	1.014	5,514,851	+0.01(+0.83%)
Nov 05, 2002	1.020	1.037	0.9996	1.006	4,499,686	-0.02(-1.52%)
Nov 04, 2002	0.9826	1.052	0.9678	1.021	5,781,537	+0.05(+4.73%)

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.