Indicators

Open Text Corporation (NQ: OTEX )

30.93 -0.20 (-0.64%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.343	4.620	4.332	4.490	6,358,082	+0.15(+3.56%)
May 27, 2004	4.401	4.401	4.316	4.335	1,963,155	-0.05(-1.12%)
May 26, 2004	4.332	4.429	4.313	4.385	4,486,134	+0.06(+1.29%)
May 25, 2004	4.273	4.381	4.192	4.329	2,809,809	+0.07(+1.60%)
May 24, 2004	4.132	4.311	4.078	4.261	3,417,437	+0.15(+3.68%)
May 21, 2004	4.089	4.129	4.086	4.110	1,864,400	+0.04(+0.90%)
May 20, 2004	4.103	4.146	4.022	4.073	2,993,481	+0.01(+0.27%)
May 19, 2004	4.017	4.248	4.017	4.062	4,101,176	+0.08(+2.08%)
May 18, 2004	3.854	4.006	3.854	3.979	4,403,733	+0.13(+3.26%)
May 17, 2004	3.920	3.967	3.847	3.854	5,444,752	-0.13(-3.23%)
May 14, 2004	3.959	4.048	3.893	3.982	4,313,784	+0.02(+0.56%)
May 13, 2004	3.714	4.041	3.661	3.960	7,909,232	+0.24(+6.36%)
May 12, 2004	3.701	3.771	3.664	3.723	4,428,264	+0.03(+0.73%)
May 11, 2004	3.765	3.847	3.680	3.696	5,235,290	-0.03(-0.89%)
May 10, 2004	3.900	3.900	3.657	3.730	5,508,283	-0.21(-5.29%)
May 07, 2004	3.911	4.054	3.905	3.938	4,166,594	+0.00(+0.04%)
May 06, 2004	3.963	4.030	3.887	3.936	7,205,365	-0.09(-2.17%)
May 05, 2004	4.238	4.277	3.982	4.024	13,152,700	-0.45(-10.09%)
May 04, 2004	4.250	4.486	4.250	4.475	2,341,193	+0.23(+5.47%)

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.