Indicators

Open Text Corporation (NQ: OTEX )

30.68 -0.19 (-0.62%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	0.6956	0.7691	0.6956	0.7389	3,776,365	+0.04(+5.75%)
Jul 30, 2002	0.7011	0.7254	0.6868	0.6988	2,374,971	-0.00(-0.06%)
Jul 29, 2002	0.6546	0.7178	0.6542	0.6992	3,254,316	+0.04(+6.80%)
Jul 26, 2002	0.6813	0.6956	0.6479	0.6546	3,308,407	-0.03(-3.91%)
Jul 25, 2002	0.6996	0.7313	0.6717	0.6813	5,045,624	-0.02(-2.61%)
Jul 24, 2002	0.6841	0.7051	0.6479	0.6996	4,360,217	+0.01(+1.50%)
Jul 23, 2002	0.7055	0.7294	0.6678	0.6892	3,569,482	-0.02(-3.18%)
Jul 22, 2002	0.6817	0.7317	0.6678	0.7119	361,157,376	+0.02(+3.59%)
Jul 19, 2002	0.6924	0.7170	0.6697	0.6872	1,764,903	-0.05(-6.49%)
Jul 17, 2002	0.7409	0.7651	0.7294	0.7349	2,702,076	+0.03(+3.82%)
Jul 12, 2002	0.6932	0.7433	0.6717	0.7079	4,716,053	+0.01(+1.64%)
Jul 11, 2002	0.6379	0.7015	0.6149	0.6965	8,828,291	+0.03(+3.80%)
Jul 10, 2002	0.6813	0.6912	0.6459	0.6709	13,639,949	-0.01(-1.63%)
Jul 09, 2002	0.7584	0.7608	0.6809	0.6821	22,346,220	-0.08(-10.06%)
Jul 08, 2002	0.7735	0.7735	0.7584	0.7584	1,847,928	-0.02(-1.95%)
Jul 05, 2002	0.7270	0.7949	0.7195	0.7735	2,588,860	+0.05(+6.86%)
Jul 04, 2002	0.7250	0.7449	0.6976	0.7238	8,504,998	+0.00(+0.00%)
Jul 03, 2002	0.7250	0.7449	0.6976	0.7238	8,504,998	+0.00(+0.50%)
Jul 02, 2002	0.7453	0.7453	0.7198	0.7202	5,693,480	-0.05(-6.89%)

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.