Indicators

Open Text Corporation (NQ: OTEX )

28.17 +0.08 (+0.28%)

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 31, 2007	4.952	5.016	4.866	4.897	3,320,110	-0.02(-0.41%)
Dec 28, 2007	4.972	4.986	4.894	4.918	1,718,467	+0.02(+0.38%)
Dec 27, 2007	4.958	5.021	4.877	4.899	2,390,982	-0.09(-1.90%)
Dec 26, 2007	4.844	5.020	4.796	4.994	1,604,719	+0.10(+2.04%)
Dec 24, 2007	4.888	4.913	4.874	4.894	840,276	+0.03(+0.54%)
Dec 21, 2007	4.918	4.966	4.835	4.868	8,857,303	+0.02(+0.39%)
Dec 20, 2007	4.792	4.924	4.790	4.849	4,411,355	+0.06(+1.20%)
Dec 19, 2007	4.793	4.827	4.740	4.792	3,665,683	+0.03(+0.56%)
Dec 18, 2007	4.785	4.894	4.681	4.765	6,819,355	+0.12(+2.62%)
Dec 17, 2007	4.759	4.823	4.612	4.644	3,659,299	-0.13(-2.74%)
Dec 14, 2007	4.781	4.871	4.720	4.774	3,078,139	-0.02(-0.45%)
Dec 13, 2007	4.905	4.905	4.549	4.796	6,941,772	-0.19(-3.75%)
Dec 12, 2007	4.968	5.150	4.922	4.983	6,020,312	+0.03(+0.63%)
Dec 11, 2007	5.383	5.383	4.925	4.952	4,812,873	-0.33(-6.31%)
Dec 10, 2007	5.411	5.432	5.265	5.285	4,036,647	-0.04(-0.76%)
Dec 07, 2007	5.232	5.355	5.203	5.326	3,958,372	+0.13(+2.55%)
Dec 06, 2007	5.207	5.254	5.094	5.193	3,860,621	+0.08(+1.55%)
Dec 05, 2007	5.114	5.203	5.014	5.114	4,044,301	+0.10(+2.05%)
Dec 04, 2007	5.245	5.263	4.986	5.011	4,757,929	-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.