Indicators

Open Text Corporation (NQ: OTEX )

30.94 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	3.909	3.936	3.660	3.660	4,052,811	-0.23(-5.81%)
Apr 27, 2007	3.704	3.909	3.699	3.885	4,239,748	+0.16(+4.31%)
Apr 26, 2007	3.739	3.744	3.674	3.725	1,072,640	-0.00(-0.04%)
Apr 25, 2007	3.701	3.760	3.674	3.726	1,526,367	+0.05(+1.30%)
Apr 24, 2007	3.738	3.777	3.666	3.679	2,832,026	-0.07(-1.87%)
Apr 23, 2007	3.690	3.800	3.688	3.749	1,530,959	+0.06(+1.73%)
Apr 20, 2007	3.688	3.701	3.653	3.685	1,358,942	+0.03(+0.87%)
Apr 19, 2007	3.680	3.695	3.625	3.653	1,922,156	-0.04(-1.16%)
Apr 18, 2007	3.609	3.723	3.609	3.696	2,550,655	+0.08(+2.24%)
Apr 17, 2007	3.633	3.652	3.580	3.615	959,411	-0.00(-0.09%)
Apr 16, 2007	3.547	3.674	3.547	3.618	2,163,880	+0.10(+2.71%)
Apr 13, 2007	3.513	3.548	3.494	3.523	970,764	+0.00(+0.09%)
Apr 12, 2007	3.466	3.533	3.466	3.520	1,055,191	+0.03(+0.96%)
Apr 11, 2007	3.505	3.536	3.455	3.486	1,483,839	-0.02(-0.54%)
Apr 10, 2007	3.533	3.583	3.474	3.505	1,607,290	-0.01(-0.41%)
Apr 09, 2007	3.517	3.558	3.467	3.520	1,931,610	+0.01(+0.32%)
Apr 05, 2007	3.515	3.517	3.451	3.509	1,966,866	-0.02(-0.45%)
Apr 04, 2007	3.558	3.558	3.499	3.525	965,745	-0.02(-0.54%)
Apr 03, 2007	3.512	3.569	3.491	3.544	2,239,292	+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.