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 (%)
Jan 30, 2009	5.351	5.594	5.351	5.569	5,645,408	+0.04(+0.81%)
Jan 29, 2009	5.431	5.682	5.358	5.525	12,144,138	+0.29(+5.62%)
Jan 28, 2009	5.122	5.332	5.102	5.230	5,265,263	+0.20(+3.92%)
Jan 27, 2009	5.199	5.230	5.014	5.033	2,512,587	-0.12(-2.31%)
Jan 26, 2009	5.087	5.275	5.083	5.152	2,781,774	+0.09(+1.73%)
Jan 23, 2009	4.838	5.076	4.809	5.065	2,642,623	+0.13(+2.64%)
Jan 22, 2009	4.908	4.963	4.849	4.935	3,471,935	-0.04(-0.89%)
Jan 21, 2009	4.769	5.013	4.734	4.979	3,657,029	+0.26(+5.42%)
Jan 20, 2009	5.076	5.076	4.707	4.723	4,673,039	-0.25(-4.99%)
Jan 16, 2009	4.944	5.021	4.922	4.971	3,253,120	+0.07(+1.46%)
Jan 15, 2009	4.822	4.932	4.801	4.900	2,880,837	+0.03(+0.65%)
Jan 14, 2009	4.936	4.936	4.823	4.868	2,232,185	-0.10(-2.05%)
Jan 13, 2009	4.908	4.993	4.823	4.970	2,361,315	+0.08(+1.66%)
Jan 12, 2009	4.828	4.901	4.809	4.889	2,445,697	+0.09(+1.85%)
Jan 09, 2009	4.892	4.897	4.771	4.800	3,869,145	-0.12(-2.49%)
Jan 08, 2009	4.900	4.974	4.838	4.922	2,759,236	-0.03(-0.64%)
Jan 07, 2009	4.941	5.032	4.936	4.954	2,020,320	-0.08(-1.52%)
Jan 06, 2009	5.006	5.067	4.920	5.030	2,317,743	+0.02(+0.41%)
Jan 05, 2009	4.877	5.009	4.863	5.009	2,156,137	+0.12(+2.50%)

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.