Indicators

Open Text Corporation (NQ: OTEX )

30.48 -0.20 (-0.65%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	5.056	5.121	4.968	5.000	3,252,082	-0.02(-0.41%)
Dec 28, 2007	5.076	5.090	4.997	5.021	1,683,256	+0.02(+0.38%)
Dec 27, 2007	5.062	5.126	4.979	5.001	2,341,992	-0.10(-1.90%)
Dec 26, 2007	4.946	5.125	4.897	5.098	1,571,838	+0.10(+2.04%)
Dec 24, 2007	4.990	5.016	4.976	4.997	823,059	+0.03(+0.54%)
Dec 21, 2007	5.021	5.070	4.936	4.970	8,675,819	+0.02(+0.39%)
Dec 20, 2007	4.892	5.027	4.890	4.951	4,320,967	+0.06(+1.20%)
Dec 19, 2007	4.893	4.928	4.839	4.892	3,590,574	+0.03(+0.56%)
Dec 18, 2007	4.885	4.997	4.779	4.865	6,679,628	+0.12(+2.62%)
Dec 17, 2007	4.858	4.924	4.709	4.741	3,584,321	-0.13(-2.74%)
Dec 14, 2007	4.881	4.973	4.819	4.874	3,015,069	-0.02(-0.45%)
Dec 13, 2007	5.008	5.008	4.644	4.897	6,799,537	-0.19(-3.75%)
Dec 12, 2007	5.071	5.257	5.025	5.087	5,896,957	+0.03(+0.63%)
Dec 11, 2007	5.496	5.496	5.029	5.056	4,714,258	-0.34(-6.31%)
Dec 10, 2007	5.525	5.545	5.375	5.396	3,953,937	-0.04(-0.76%)
Dec 07, 2007	5.342	5.467	5.311	5.437	3,877,266	+0.14(+2.55%)
Dec 06, 2007	5.316	5.364	5.200	5.302	3,781,517	+0.08(+1.55%)
Dec 05, 2007	5.221	5.311	5.119	5.221	3,961,434	+0.10(+2.05%)
Dec 04, 2007	5.354	5.373	5.090	5.116	4,660,440	-0.26(-4.88%)

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.