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 (%)
May 28, 2010	6.789	6.846	6.725	6.773	1,999,215	-0.02(-0.23%)
May 27, 2010	6.789	6.868	6.741	6.789	1,103,442	+0.10(+1.50%)
May 26, 2010	6.714	6.846	6.651	6.689	1,560,732	+0.03(+0.43%)
May 25, 2010	6.608	6.668	6.388	6.660	1,639,007	-0.08(-1.25%)
May 24, 2010	6.765	6.883	6.741	6.744	510,501	-0.07(-0.96%)
May 21, 2010	6.736	6.941	6.709	6.809	1,746,751	+0.03(+0.37%)
May 20, 2010	6.617	6.932	6.593	6.784	3,421,466	-0.24(-3.46%)
May 19, 2010	7.140	7.140	6.911	7.027	4,906,790	-0.10(-1.38%)
May 18, 2010	7.256	7.369	7.091	7.126	4,107,633	-0.06(-0.88%)
May 17, 2010	7.313	7.453	7.139	7.189	5,636,099	-0.12(-1.67%)
May 14, 2010	7.264	7.329	7.089	7.312	4,340,593	+0.04(+0.61%)
May 13, 2010	7.182	7.325	7.170	7.267	2,751,746	+0.10(+1.44%)
May 12, 2010	7.048	7.174	7.018	7.164	3,012,538	+0.15(+2.13%)
May 11, 2010	7.035	7.096	6.954	7.015	2,228,778	-0.02(-0.23%)
May 10, 2010	7.038	7.075	6.762	7.030	4,672,686	+0.41(+6.20%)
May 07, 2010	6.522	6.757	6.522	6.620	3,565,212	+0.07(+1.09%)
May 06, 2010	6.635	6.747	6.327	6.549	2,122,280	-0.14(-2.14%)
May 05, 2010	6.627	6.720	6.561	6.692	1,761,720	-0.01(-0.09%)
May 04, 2010	6.635	6.751	6.539	6.698	3,592,956	-0.06(-0.89%)

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.