Indicators

Open Text Corporation (NQ: OTEX )

28.33 UNCHANGED

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 (%)
Sep 28, 2007	3.996	4.086	3.996	4.044	4,806,101	+0.08(+2.08%)
Sep 27, 2007	3.976	4.125	3.878	3.962	2,951,155	-0.01(-0.20%)
Sep 26, 2007	3.885	4.007	3.868	3.970	1,534,425	+0.09(+2.31%)
Sep 25, 2007	3.948	3.996	3.870	3.880	1,863,396	-0.07(-1.79%)
Sep 24, 2007	4.049	4.049	3.942	3.951	1,777,479	-0.05(-1.13%)
Sep 21, 2007	4.058	4.077	3.985	3.996	1,681,673	-0.04(-0.93%)
Sep 20, 2007	4.040	4.057	3.990	4.033	1,751,196	+0.00(+0.00%)
Sep 19, 2007	4.075	4.080	4.005	4.033	3,009,518	-0.04(-0.99%)
Sep 18, 2007	4.030	4.080	3.971	4.074	2,032,810	+0.07(+1.63%)
Sep 17, 2007	3.979	4.030	3.965	4.009	993,885	-0.00(-0.04%)
Sep 14, 2007	3.924	4.037	3.924	4.010	1,868,597	+0.06(+1.62%)
Sep 13, 2007	4.027	4.086	3.940	3.946	1,798,997	-0.12(-2.87%)
Sep 12, 2007	4.055	4.111	4.043	4.063	3,928,679	+0.01(+0.35%)
Sep 11, 2007	4.010	4.068	4.001	4.049	3,188,018	+0.06(+1.52%)
Sep 10, 2007	3.945	4.026	3.893	3.988	2,882,415	+0.06(+1.51%)
Sep 07, 2007	3.966	3.966	3.881	3.929	2,628,644	-0.02(-0.43%)
Sep 06, 2007	4.035	4.035	3.909	3.946	3,525,112	-0.01(-0.35%)
Sep 05, 2007	4.013	4.051	3.867	3.960	4,457,417	-0.05(-1.32%)

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.