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 (%)
Nov 28, 2008	4.237	4.303	4.140	4.194	757,004	-0.02(-0.52%)
Nov 26, 2008	3.997	4.255	3.997	4.216	2,400,808	+0.13(+3.12%)
Nov 25, 2008	4.270	4.270	4.040	4.088	3,500,175	-0.08(-1.93%)
Nov 24, 2008	4.093	4.210	3.953	4.169	4,823,677	+0.08(+2.04%)
Nov 21, 2008	3.945	4.150	3.846	4.085	8,416,613	+0.10(+2.53%)
Nov 20, 2008	4.175	4.175	3.884	3.984	9,928,801	-0.20(-4.71%)
Nov 19, 2008	4.331	4.377	4.151	4.181	6,881,653	-0.19(-4.40%)
Nov 18, 2008	4.413	4.481	4.336	4.374	9,539,005	-0.20(-4.28%)
Nov 17, 2008	4.476	4.620	4.476	4.569	2,785,959	+0.04(+0.83%)
Nov 14, 2008	4.609	4.728	4.468	4.531	3,376,192	-0.18(-3.88%)
Nov 13, 2008	4.341	4.717	4.282	4.714	7,970,507	+0.34(+7.78%)
Nov 12, 2008	4.498	4.555	4.342	4.374	7,133,292	-0.21(-4.61%)
Nov 11, 2008	4.590	4.665	4.479	4.585	3,243,467	+0.02(+0.41%)
Nov 10, 2008	4.492	4.602	4.326	4.566	2,176,768	+0.16(+3.61%)
Nov 07, 2008	4.424	4.489	4.364	4.407	1,391,041	-0.03(-0.57%)
Nov 06, 2008	4.445	4.607	4.289	4.432	2,826,940	-0.12(-2.70%)
Nov 05, 2008	4.635	4.960	4.476	4.555	4,081,633	-0.08(-1.80%)
Nov 04, 2008	4.369	4.835	4.300	4.638	6,687,758	+0.49(+11.90%)

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.