Indicators

Open Text Corporation (NQ: OTEX )

29.85 -0.22 (-0.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	5.352	5.595	5.352	5.569	5,645,049	+0.04(+0.81%)
Jan 29, 2009	5.431	5.682	5.358	5.525	12,143,366	+0.29(+5.62%)
Jan 28, 2009	5.123	5.332	5.102	5.231	5,264,928	+0.20(+3.92%)
Jan 27, 2009	5.199	5.231	5.015	5.034	2,512,427	-0.12(-2.31%)
Jan 26, 2009	5.088	5.275	5.083	5.153	2,781,597	+0.09(+1.73%)
Jan 23, 2009	4.838	5.077	4.809	5.065	2,642,455	+0.13(+2.64%)
Jan 22, 2009	4.908	4.964	4.849	4.935	3,471,714	-0.04(-0.89%)
Jan 21, 2009	4.770	5.013	4.735	4.980	3,656,797	+0.26(+5.42%)
Jan 20, 2009	5.077	5.077	4.708	4.724	4,672,742	-0.25(-4.99%)
Jan 16, 2009	4.945	5.021	4.922	4.972	3,252,913	+0.07(+1.46%)
Jan 15, 2009	4.822	4.932	4.801	4.900	2,880,654	+0.03(+0.65%)
Jan 14, 2009	4.937	4.937	4.824	4.868	2,232,043	-0.10(-2.05%)
Jan 13, 2009	4.908	4.994	4.824	4.970	2,361,165	+0.08(+1.66%)
Jan 12, 2009	4.828	4.902	4.809	4.889	2,445,542	+0.09(+1.86%)
Jan 09, 2009	4.892	4.897	4.771	4.800	3,868,900	-0.12(-2.49%)
Jan 08, 2009	4.900	4.975	4.838	4.922	2,759,061	-0.03(-0.64%)
Jan 07, 2009	4.941	5.032	4.937	4.954	2,020,191	-0.08(-1.52%)
Jan 06, 2009	5.007	5.067	4.921	5.030	2,317,596	+0.02(+0.41%)
Jan 05, 2009	4.878	5.010	4.863	5.010	2,156,000	+0.12(+2.50%)

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.