Indicators

Open Text Corporation (NQ: OTEX )

30.62 -0.05 (-0.18%)

Streaming Delayed Price Updated: 10:12 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	3.105	3.172	3.064	3.116	2,017,455	+0.04(+1.34%)
Jan 28, 2005	3.057	3.108	3.057	3.075	1,653,291	+0.02(+0.57%)
Jan 27, 2005	3.175	3.180	3.045	3.057	3,574,137	-0.10(-3.32%)
Jan 26, 2005	3.045	3.178	3.045	3.162	2,399,400	+0.11(+3.70%)
Jan 25, 2005	3.089	3.172	3.046	3.049	3,573,332	-0.10(-3.28%)
Jan 24, 2005	3.189	3.213	3.153	3.153	2,286,814	-0.06(-1.83%)
Jan 21, 2005	3.180	3.239	3.180	3.212	2,101,442	+0.00(+0.15%)
Jan 20, 2005	3.180	3.221	3.180	3.207	2,219,759	-0.01(-0.20%)
Jan 19, 2005	3.235	3.294	3.202	3.213	2,357,618	-0.05(-1.56%)
Jan 18, 2005	3.275	3.275	3.216	3.264	3,395,533	+0.00(+0.10%)
Jan 14, 2005	3.196	3.289	3.196	3.261	3,817,537	+0.03(+1.08%)
Jan 13, 2005	3.159	3.262	3.151	3.226	4,316,308	+0.05(+1.55%)
Jan 12, 2005	3.247	3.255	3.154	3.177	3,471,752	-0.05(-1.48%)
Jan 11, 2005	3.258	3.278	3.212	3.224	2,947,395	-0.03(-0.83%)
Jan 10, 2005	3.272	3.334	3.235	3.251	4,667,522	-0.02(-0.63%)
Jan 07, 2005	3.240	3.304	3.205	3.272	5,498,636	+0.04(+1.28%)
Jan 06, 2005	3.347	3.374	3.210	3.231	17,645,658	+0.10(+3.09%)
Jan 05, 2005	3.140	3.175	3.108	3.134	3,517,888	+0.01(+0.46%)
Jan 04, 2005	3.189	3.200	3.099	3.119	9,863,037	-0.06(-1.75%)

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.