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, 2010	6.730	6.786	6.667	6.714	2,016,825	-0.02(-0.23%)
May 27, 2010	6.730	6.808	6.682	6.730	1,113,161	+0.10(+1.50%)
May 26, 2010	6.655	6.786	6.592	6.630	1,574,479	+0.03(+0.43%)
May 25, 2010	6.550	6.610	6.332	6.602	1,653,444	-0.08(-1.25%)
May 24, 2010	6.706	6.823	6.682	6.685	514,997	-0.06(-0.96%)
May 21, 2010	6.678	6.881	6.651	6.750	1,762,137	+0.03(+0.38%)
May 20, 2010	6.559	6.871	6.536	6.725	3,451,603	-0.24(-3.46%)
May 19, 2010	7.078	7.078	6.851	6.966	4,950,011	-0.10(-1.38%)
May 18, 2010	7.193	7.305	7.029	7.064	4,143,815	-0.06(-0.88%)
May 17, 2010	7.250	7.388	7.076	7.127	5,685,744	-0.12(-1.67%)
May 14, 2010	7.201	7.265	7.027	7.248	4,378,827	+0.04(+0.61%)
May 13, 2010	7.119	7.261	7.108	7.204	2,775,984	+0.10(+1.44%)
May 12, 2010	6.986	7.111	6.956	7.101	3,039,073	+0.15(+2.13%)
May 11, 2010	6.974	7.034	6.893	6.953	2,248,410	-0.02(-0.23%)
May 10, 2010	6.977	7.013	6.703	6.969	4,713,844	+0.41(+6.20%)
May 07, 2010	6.465	6.698	6.465	6.562	3,596,615	+0.07(+1.09%)
May 06, 2010	6.577	6.689	6.272	6.492	2,140,974	-0.14(-2.14%)
May 05, 2010	6.569	6.662	6.504	6.633	1,777,238	-0.01(-0.10%)
May 04, 2010	6.577	6.692	6.482	6.640	3,624,604	-0.06(-0.89%)

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.