Indicators

Open Text Corporation (NQ: OTEX )

29.25 +0.41 (+1.42%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	3.201	3.263	3.198	3.200	2,427,126	-0.00(-0.15%)
Dec 28, 2006	3.187	3.222	3.173	3.204	787,954	+0.02(+0.54%)
Dec 27, 2006	3.204	3.217	3.154	3.187	1,027,227	-0.00(-0.05%)
Dec 26, 2006	3.168	3.217	3.162	3.188	1,853,916	+0.02(+0.65%)
Dec 22, 2006	3.179	3.182	3.160	3.168	9,712,483	-0.02(-0.74%)
Dec 21, 2006	3.196	3.206	3.170	3.192	1,015,749	+0.00(+0.10%)
Dec 20, 2006	3.173	3.231	3.173	3.188	1,730,206	+0.01(+0.40%)
Dec 19, 2006	3.168	3.192	3.122	3.176	1,321,566	-0.02(-0.74%)
Dec 18, 2006	3.240	3.244	3.184	3.200	1,910,797	-0.03(-0.98%)
Dec 15, 2006	3.201	3.239	3.157	3.231	2,744,972	+0.05(+1.44%)
Dec 14, 2006	3.135	3.193	3.135	3.185	1,157,510	+0.04(+1.20%)
Dec 13, 2006	3.195	3.196	3.140	3.147	956,255	-0.05(-1.43%)
Dec 12, 2006	3.155	3.206	3.149	3.193	1,918,233	+0.03(+1.00%)
Dec 11, 2006	3.136	3.176	3.127	3.162	1,559,443	+0.03(+1.06%)
Dec 08, 2006	3.129	3.144	3.124	3.129	1,667,710	+0.00(+0.00%)
Dec 07, 2006	3.118	3.163	3.118	3.129	2,394,190	-0.03(-0.80%)
Dec 06, 2006	3.125	3.160	3.116	3.154	1,824,660	+0.04(+1.27%)
Dec 05, 2006	3.075	3.129	3.054	3.114	2,002,491	+0.07(+2.17%)
Dec 04, 2006	2.993	3.050	2.939	3.048	2,349,098	+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.