Indicators

Open Text Corporation (NQ: OTEX )

28.29 +0.20 (+0.71%)

Streaming Delayed Price Updated: 9:47 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.435	5.525	5.271	5.486	6,159,163	+0.16(+2.92%)
May 28, 2009	5.326	5.373	5.233	5.331	3,603,060	+0.10(+1.87%)
May 27, 2009	5.097	5.273	5.084	5.233	3,405,759	+0.08(+1.51%)
May 26, 2009	4.876	5.156	4.876	5.155	4,986,514	+0.25(+5.08%)
May 22, 2009	4.902	4.987	4.863	4.906	1,437,329	+0.06(+1.16%)
May 21, 2009	4.882	4.929	4.817	4.849	2,012,152	-0.05(-0.95%)
May 20, 2009	5.010	5.071	4.887	4.896	3,115,483	-0.09(-1.90%)
May 19, 2009	4.775	5.043	4.775	4.991	4,273,234	+0.17(+3.45%)
May 18, 2009	4.885	4.906	4.719	4.825	3,098,344	-0.02(-0.45%)
May 15, 2009	4.800	4.895	4.759	4.846	2,204,676	+0.06(+1.24%)
May 14, 2009	4.717	4.814	4.655	4.787	3,500,274	+0.08(+1.69%)
May 13, 2009	4.806	4.814	4.683	4.708	3,641,505	-0.14(-2.95%)
May 12, 2009	4.963	5.024	4.823	4.851	3,213,305	-0.09(-1.83%)
May 11, 2009	4.781	4.988	4.758	4.941	2,548,114	+0.07(+1.50%)
May 08, 2009	4.863	4.977	4.842	4.868	3,937,566	+0.00(+0.10%)
May 07, 2009	4.927	4.965	4.659	4.863	15,804,802	+0.05(+1.10%)
May 06, 2009	5.029	5.108	4.731	4.811	17,228,652	-0.25(-4.95%)
May 05, 2009	5.067	5.128	5.021	5.061	3,324,754	-0.00(-0.09%)
May 04, 2009	5.114	5.156	5.008	5.066	5,202,849	-0.06(-1.15%)

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.