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 (%)
Nov 28, 2008	4.273	4.340	4.176	4.230	750,490	-0.02(-0.52%)
Nov 26, 2008	4.032	4.292	4.032	4.253	2,380,148	+0.13(+3.12%)
Nov 25, 2008	4.307	4.307	4.075	4.124	3,470,054	-0.08(-1.93%)
Nov 24, 2008	4.129	4.246	3.987	4.205	4,782,167	+0.08(+2.04%)
Nov 21, 2008	3.979	4.186	3.879	4.121	8,344,184	+0.10(+2.53%)
Nov 20, 2008	4.211	4.211	3.917	4.019	9,843,359	-0.20(-4.71%)
Nov 19, 2008	4.369	4.415	4.188	4.218	6,822,433	-0.19(-4.40%)
Nov 18, 2008	4.451	4.520	4.374	4.412	9,456,917	-0.20(-4.28%)
Nov 17, 2008	4.515	4.660	4.515	4.609	2,761,985	+0.04(+0.83%)
Nov 14, 2008	4.649	4.769	4.507	4.571	3,347,139	-0.18(-3.88%)
Nov 13, 2008	4.378	4.758	4.319	4.755	7,901,917	+0.34(+7.78%)
Nov 12, 2008	4.537	4.594	4.380	4.412	7,071,907	-0.21(-4.61%)
Nov 11, 2008	4.629	4.706	4.518	4.625	3,215,555	+0.02(+0.41%)
Nov 10, 2008	4.531	4.642	4.364	4.606	2,158,036	+0.16(+3.61%)
Nov 07, 2008	4.463	4.528	4.402	4.445	1,379,071	-0.03(-0.57%)
Nov 06, 2008	4.483	4.647	4.326	4.470	2,802,613	-0.12(-2.70%)
Nov 05, 2008	4.676	5.003	4.515	4.594	4,046,509	-0.08(-1.80%)
Nov 04, 2008	4.407	4.877	4.337	4.679	6,630,206	+0.50(+11.90%)

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.