Indicators

Open Text Corporation (NQ: OTEX )

27.70 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	4.186	4.251	4.091	4.144	766,189	-0.02(-0.52%)
Nov 26, 2008	3.949	4.204	3.949	4.166	2,429,937	+0.13(+3.12%)
Nov 25, 2008	4.218	4.218	3.991	4.039	3,542,642	-0.08(-1.93%)
Nov 24, 2008	4.044	4.159	3.905	4.119	4,882,202	+0.08(+2.04%)
Nov 21, 2008	3.898	4.100	3.800	4.036	8,518,731	+0.10(+2.53%)
Nov 20, 2008	4.125	4.125	3.837	3.937	10,049,266	-0.19(-4.71%)
Nov 19, 2008	4.279	4.324	4.102	4.131	6,965,147	-0.19(-4.40%)
Nov 18, 2008	4.360	4.427	4.284	4.321	9,654,741	-0.19(-4.28%)
Nov 17, 2008	4.422	4.564	4.422	4.514	2,819,761	+0.04(+0.83%)
Nov 14, 2008	4.553	4.672	4.415	4.477	3,417,155	-0.18(-3.88%)
Nov 13, 2008	4.289	4.661	4.231	4.658	8,067,212	+0.34(+7.78%)
Nov 12, 2008	4.444	4.500	4.290	4.321	7,219,840	-0.21(-4.61%)
Nov 11, 2008	4.535	4.609	4.426	4.530	3,282,819	+0.02(+0.41%)
Nov 10, 2008	4.438	4.547	4.275	4.511	2,203,179	+0.16(+3.61%)
Nov 07, 2008	4.371	4.435	4.312	4.354	1,407,919	-0.02(-0.57%)
Nov 06, 2008	4.391	4.552	4.237	4.379	2,861,239	-0.12(-2.70%)
Nov 05, 2008	4.580	4.901	4.422	4.500	4,131,155	-0.08(-1.80%)
Nov 04, 2008	4.317	4.778	4.248	4.583	6,768,899	+0.49(+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.