Indicators

Open Text Corporation (NQ: OTEX )

30.54 -0.14 (-0.46%)

Streaming Delayed Price Updated: 3:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	3.014	3.021	2.955	2.986	2,651,719	-0.04(-1.21%)
Jan 30, 2007	3.003	3.030	2.984	3.022	1,332,341	+0.03(+1.12%)
Jan 29, 2007	3.030	3.083	2.976	2.989	1,556,912	-0.04(-1.31%)
Jan 26, 2007	3.084	3.095	3.027	3.029	1,446,620	-0.04(-1.24%)
Jan 25, 2007	3.165	3.165	3.051	3.067	1,935,629	-0.08(-2.62%)
Jan 24, 2007	3.075	3.170	3.062	3.149	4,611,490	+0.10(+3.12%)
Jan 23, 2007	3.038	3.065	3.024	3.054	1,026,898	+0.03(+0.95%)
Jan 22, 2007	3.040	3.049	3.011	3.025	1,427,165	+0.01(+0.21%)
Jan 19, 2007	3.067	3.067	3.011	3.019	1,450,363	-0.06(-1.81%)
Jan 18, 2007	3.194	3.200	3.060	3.075	4,589,544	+0.03(+1.15%)
Jan 17, 2007	3.021	3.060	3.021	3.040	1,148,140	-0.00(-0.05%)
Jan 16, 2007	2.967	3.052	2.965	3.041	2,614,909	+0.07(+2.35%)
Jan 12, 2007	2.949	2.979	2.941	2.971	699,841	+0.01(+0.27%)
Jan 11, 2007	2.933	3.008	2.933	2.963	2,456,938	+0.02(+0.76%)
Jan 10, 2007	2.947	2.981	2.903	2.941	1,878,861	-0.01(-0.27%)
Jan 09, 2007	3.002	3.011	2.897	2.949	3,707,822	-0.05(-1.75%)
Jan 08, 2007	3.044	3.059	2.924	3.002	3,102,137	-0.04(-1.36%)
Jan 05, 2007	3.146	3.167	3.003	3.043	3,539,290	-0.11(-3.43%)
Jan 04, 2007	3.178	3.211	3.114	3.151	4,628,756	-0.04(-1.15%)

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.