Indicators

Open Text Corporation (NQ: OTEX )

31.13 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	6.363	6.480	6.259	6.267	916,127	-0.08(-1.33%)
Jan 28, 2010	6.461	6.517	6.339	6.352	1,044,129	-0.10(-1.63%)
Jan 27, 2010	6.422	6.492	6.382	6.457	617,854	+0.02(+0.32%)
Jan 26, 2010	6.404	6.490	6.298	6.436	718,094	+0.04(+0.60%)
Jan 25, 2010	6.484	6.484	6.372	6.398	584,852	-0.04(-0.57%)
Jan 22, 2010	6.503	6.584	6.396	6.434	1,878,741	-0.05(-0.78%)
Jan 21, 2010	6.565	6.628	6.406	6.485	1,437,396	-0.06(-0.90%)
Jan 20, 2010	6.520	6.574	6.484	6.544	1,172,428	-0.05(-0.80%)
Jan 19, 2010	6.569	6.625	6.479	6.596	1,318,048	-0.01(-0.19%)
Jan 15, 2010	6.719	6.609	6.609	6.609	1,581,242	-0.10(-1.52%)
Jan 14, 2010	6.414	6.757	6.414	6.711	2,536,668	+0.28(+4.27%)
Jan 13, 2010	6.415	6.466	6.393	6.436	717,716	+0.07(+1.05%)
Jan 12, 2010	6.418	6.441	6.337	6.369	580,506	-0.09(-1.33%)
Jan 11, 2010	6.482	6.523	6.439	6.455	1,241,049	-0.04(-0.64%)
Jan 08, 2010	6.460	6.522	6.423	6.496	695,231	+0.06(+0.86%)
Jan 07, 2010	6.544	6.550	6.423	6.441	878,979	-0.07(-1.05%)
Jan 06, 2010	6.519	6.563	6.499	6.509	1,733,907	-0.00(-0.07%)
Jan 05, 2010	6.464	6.519	6.383	6.514	1,384,449	+0.06(+0.96%)

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.