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 (%)
May 28, 2004	4.306	4.580	4.295	4.451	6,413,679	+0.15(+3.56%)
May 27, 2004	4.362	4.362	4.279	4.298	1,980,321	-0.05(-1.12%)
May 26, 2004	4.295	4.391	4.276	4.347	4,525,362	+0.06(+1.29%)
May 25, 2004	4.236	4.343	4.156	4.291	2,834,379	+0.07(+1.60%)
May 24, 2004	4.096	4.274	4.042	4.224	3,447,320	+0.15(+3.68%)
May 21, 2004	4.053	4.093	4.050	4.074	1,880,702	+0.04(+0.90%)
May 20, 2004	4.068	4.110	3.987	4.038	3,019,657	+0.01(+0.27%)
May 19, 2004	3.983	4.211	3.983	4.027	4,137,038	+0.08(+2.08%)
May 18, 2004	3.820	3.972	3.820	3.945	4,442,240	+0.12(+3.26%)
May 17, 2004	3.886	3.932	3.814	3.820	5,492,363	-0.13(-3.23%)
May 14, 2004	3.924	4.013	3.860	3.948	4,351,504	+0.02(+0.56%)
May 13, 2004	3.682	4.006	3.630	3.926	7,978,393	+0.23(+6.36%)
May 12, 2004	3.669	3.738	3.633	3.691	4,466,986	+0.03(+0.73%)
May 11, 2004	3.732	3.814	3.648	3.664	5,281,069	-0.03(-0.89%)
May 10, 2004	3.866	3.866	3.625	3.697	5,556,449	-0.21(-5.29%)
May 07, 2004	3.877	4.019	3.871	3.904	4,203,028	+0.00(+0.04%)
May 06, 2004	3.929	3.995	3.853	3.902	7,268,371	-0.09(-2.17%)
May 05, 2004	4.202	4.239	3.948	3.989	13,267,711	-0.45(-10.09%)
May 04, 2004	4.213	4.447	4.213	4.436	2,361,665	+0.23(+5.47%)

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.