Indicators

Open Text Corporation (NQ: OTEX )

28.17 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	3.163	3.224	3.160	3.161	2,456,418	-0.00(-0.15%)
Dec 28, 2006	3.149	3.183	3.135	3.166	797,463	+0.02(+0.54%)
Dec 27, 2006	3.166	3.178	3.116	3.149	1,039,624	-0.00(-0.05%)
Dec 26, 2006	3.130	3.178	3.124	3.150	1,876,290	+0.02(+0.65%)
Dec 22, 2006	3.141	3.144	3.122	3.130	9,829,699	-0.02(-0.74%)
Dec 21, 2006	3.158	3.168	3.132	3.154	1,028,008	+0.00(+0.10%)
Dec 20, 2006	3.135	3.192	3.135	3.150	1,751,087	+0.01(+0.40%)
Dec 19, 2006	3.130	3.154	3.085	3.138	1,337,516	-0.02(-0.74%)
Dec 18, 2006	3.202	3.205	3.146	3.161	1,933,857	-0.03(-0.98%)
Dec 15, 2006	3.163	3.200	3.119	3.192	2,778,100	+0.05(+1.43%)
Dec 14, 2006	3.097	3.155	3.097	3.147	1,171,480	+0.04(+1.20%)
Dec 13, 2006	3.157	3.158	3.102	3.110	967,795	-0.05(-1.43%)
Dec 12, 2006	3.118	3.168	3.112	3.155	1,941,383	+0.03(+1.00%)
Dec 11, 2006	3.099	3.138	3.090	3.124	1,578,264	+0.03(+1.06%)
Dec 08, 2006	3.091	3.107	3.087	3.091	1,687,837	+0.00(+0.00%)
Dec 07, 2006	3.080	3.126	3.080	3.091	2,423,085	-0.02(-0.80%)
Dec 06, 2006	3.088	3.122	3.079	3.116	1,846,681	+0.04(+1.27%)
Dec 05, 2006	3.038	3.091	3.018	3.077	2,026,658	+0.07(+2.17%)
Dec 04, 2006	2.957	3.013	2.904	3.012	2,377,448	+0.12(+4.09%)

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.