Indicators

Open Text Corporation (NQ: OTEX )

28.33 +0.06 (+0.21%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	3.398	3.465	3.343	3.403	4,348,454	-0.01(-0.27%)
Feb 27, 2007	3.512	3.538	3.395	3.412	2,716,551	-0.14(-3.90%)
Feb 26, 2007	3.554	3.586	3.516	3.550	2,116,897	+0.01(+0.18%)
Feb 23, 2007	3.582	3.589	3.541	3.544	1,634,207	-0.03(-0.74%)
Feb 22, 2007	3.558	3.596	3.532	3.571	2,029,323	-0.01(-0.17%)
Feb 21, 2007	3.641	3.672	3.530	3.577	4,234,404	-0.11(-2.88%)
Feb 20, 2007	3.711	3.722	3.564	3.683	3,661,053	-0.02(-0.50%)
Feb 16, 2007	3.720	3.750	3.631	3.701	5,183,869	-0.00(-0.08%)
Feb 15, 2007	3.610	3.790	3.610	3.705	5,464,068	+0.09(+2.41%)
Feb 14, 2007	3.628	3.628	3.519	3.617	4,075,267	-0.01(-0.21%)
Feb 13, 2007	3.633	3.653	3.566	3.625	3,465,588	-0.00(-0.09%)
Feb 12, 2007	3.516	3.701	3.480	3.628	7,576,881	+0.08(+2.19%)
Feb 09, 2007	3.294	3.642	3.272	3.550	24,481,420	+0.51(+16.68%)
Feb 08, 2007	3.040	3.069	2.995	3.043	3,633,857	-0.01(-0.26%)
Feb 07, 2007	3.005	3.055	2.970	3.051	2,970,036	+0.07(+2.40%)
Feb 06, 2007	2.971	3.005	2.935	2.979	2,196,577	+0.04(+1.38%)
Feb 05, 2007	2.956	2.957	2.920	2.938	1,403,770	-0.02(-0.53%)
Feb 02, 2007	2.968	2.987	2.943	2.954	1,866,379	+0.00(+0.05%)

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.