Indicators

Open Text Corporation (NQ: OTEX )

27.70 -0.47 (-1.67%)

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 (%)
Apr 30, 2007	3.829	3.856	3.585	3.585	4,137,327	-0.22(-5.81%)
Apr 27, 2007	3.629	3.829	3.624	3.806	4,328,162	+0.16(+4.31%)
Apr 26, 2007	3.663	3.667	3.599	3.649	1,095,008	-0.00(-0.04%)
Apr 25, 2007	3.625	3.683	3.599	3.650	1,558,197	+0.05(+1.30%)
Apr 24, 2007	3.661	3.700	3.591	3.604	2,891,083	-0.07(-1.87%)
Apr 23, 2007	3.615	3.722	3.613	3.672	1,562,885	+0.06(+1.73%)
Apr 20, 2007	3.613	3.625	3.579	3.610	1,387,281	+0.03(+0.87%)
Apr 19, 2007	3.605	3.619	3.551	3.579	1,962,239	-0.04(-1.16%)
Apr 18, 2007	3.535	3.647	3.535	3.621	2,603,845	+0.08(+2.24%)
Apr 17, 2007	3.558	3.577	3.507	3.541	979,418	-0.00(-0.09%)
Apr 16, 2007	3.474	3.599	3.474	3.544	2,209,004	+0.09(+2.71%)
Apr 13, 2007	3.442	3.476	3.423	3.451	991,008	+0.00(+0.09%)
Apr 12, 2007	3.395	3.460	3.395	3.448	1,077,195	+0.03(+0.96%)
Apr 11, 2007	3.434	3.463	3.384	3.415	1,514,783	-0.02(-0.54%)
Apr 10, 2007	3.460	3.510	3.403	3.434	1,640,807	-0.01(-0.41%)
Apr 09, 2007	3.445	3.485	3.397	3.448	1,971,891	+0.01(+0.32%)
Apr 05, 2007	3.443	3.445	3.381	3.437	2,007,882	-0.02(-0.45%)
Apr 04, 2007	3.485	3.485	3.428	3.453	985,884	-0.02(-0.54%)
Apr 03, 2007	3.440	3.496	3.420	3.471	2,285,990	+0.05(+1.36%)

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.