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 (%)
Feb 28, 2002	1.003	1.006	0.9969	1.004	791,250	+0.00(+0.12%)
Feb 27, 2002	1.002	1.027	0.9973	1.003	433,992	-0.00(-0.47%)
Feb 26, 2002	1.020	1.033	0.9881	1.008	651,617	+0.01(+0.92%)
Feb 25, 2002	0.9953	1.007	0.9873	0.9984	997,554	+0.00(+0.28%)
Feb 22, 2002	1.002	1.002	0.9893	0.9957	1,140,960	-0.01(-0.75%)
Feb 21, 2002	1.027	1.027	0.9937	1.003	1,551,052	-0.03(-3.07%)
Feb 20, 2002	1.016	1.063	1.016	1.035	1,074,289	+0.02(+1.68%)
Feb 19, 2002	1.035	1.045	1.017	1.018	1,494,444	-0.03(-3.14%)
Feb 18, 2002	1.057	1.061	1.046	1.051	484,310	+0.00(+0.00%)
Feb 15, 2002	1.057	1.061	1.046	1.051	484,310	-0.01(-0.97%)
Feb 14, 2002	1.059	1.075	1.050	1.061	1,021,455	+0.00(+0.41%)
Feb 13, 2002	1.057	1.057	1.043	1.057	508,211	+0.01(+0.80%)
Feb 12, 2002	1.022	1.062	1.020	1.049	1,062,967	+0.03(+2.49%)
Feb 11, 2002	1.016	1.033	1.010	1.023	1,046,614	+0.02(+1.50%)
Feb 08, 2002	0.9849	1.031	0.9849	1.008	2,036,620	+0.03(+2.55%)
Feb 07, 2002	0.9396	1.035	0.9388	0.9829	3,585,156	+0.04(+4.13%)
Feb 06, 2002	0.9543	0.9615	0.9003	0.9440	2,958,697	-0.01(-0.79%)
Feb 05, 2002	0.9977	0.9981	0.9436	0.9515	5,111,050	-0.05(-4.66%)
Feb 04, 2002	1.023	1.031	0.9877	0.9981	2,231,602	-0.03(-2.49%)

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.