OTEX.TO: Open Text Corporation Historical Data

2007 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 6.4373

CLOSE 6.4328

Low

LOW 4.66

High

HIGH 8.76

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2007	5.91	6.01	5.89	5.96
01/03/2007	5.99	6.04	5.77	5.9
01/04/2007	5.9	5.94	5.76	5.84
01/05/2007	5.87	5.87	5.57	5.62
01/08/2007	5.62	5.66	5.42	5.56
01/09/2007	5.5	5.58	5.38	5.46
01/10/2007	5.5	5.52	5.39	5.44
01/11/2007	5.44	5.57	5.44	5.48
01/12/2007	5.48	5.48	5.41	5.46
01/15/2007	5.43	5.47	5.41	5.45
01/16/2007	5.46	5.68	5.44	5.62
01/17/2007	5.66	5.66	5.6	5.61
01/18/2007	5.79	5.9	5.64	5.68
01/19/2007	5.67	5.67	5.55	5.56
01/22/2007	5.61	5.66	5.56	5.64
01/23/2007	5.7	5.7	5.63	5.68
01/24/2007	5.68	5.88	5.68	5.84
01/25/2007	5.82	5.83	5.67	5.71
01/26/2007	5.71	5.74	5.63	5.63
01/29/2007	5.75	5.75	5.53	5.55
01/30/2007	5.54	5.63	5.54	5.6
01/31/2007	5.6	5.63	5.5	5.53
02/01/2007	5.55	5.64	5.52	5.6
02/02/2007	5.61	5.68	5.6	5.63
02/05/2007	5.61	5.61	5.55	5.58
02/06/2007	5.65	5.7	5.58	5.64
02/07/2007	5.73	5.82	5.64	5.8
02/08/2007	5.85	5.85	5.71	5.75
02/09/2007	6.29	6.85	6.15	6.67
02/12/2007	6.56	6.99	6.56	6.84
02/13/2007	6.84	6.86	6.7	6.77
02/14/2007	6.74	6.76	6.59	6.74
02/15/2007	6.71	7.08	6.71	6.94
02/16/2007	6.95	7	6.81	6.91
02/19/2007	6.84	6.9	6.84	6.88
02/20/2007	6.94	6.95	6.66	6.95
02/21/2007	6.86	6.86	6.6	6.67
02/22/2007	6.63	6.7	6.58	6.66
02/23/2007	6.62	6.67	6.59	6.61
02/26/2007	6.63	6.67	6.55	6.61
02/27/2007	6.53	6.53	6.35	6.39
02/28/2007	6.39	6.51	6.36	6.41
03/01/2007	6.32	6.57	6.28	6.46
03/02/2007	6.45	6.45	6.31	6.34
03/05/2007	6.26	6.37	6.08	6.08
03/06/2007	6.11	6.29	6.11	6.26
03/07/2007	6.3	6.42	6.26	6.28
03/08/2007	6.35	6.49	6.24	6.37
03/09/2007	6.29	6.42	6.25	6.33
03/12/2007	6.26	6.34	6.18	6.26
03/13/2007	6.19	6.21	6.1	6.1
03/14/2007	6.17	6.2	6	6.09
03/15/2007	6.12	6.31	6.1	6.24
03/16/2007	6.23	6.31	6.22	6.28
03/19/2007	6.31	6.5	6.27	6.48
03/20/2007	6.43	6.61	6.39	6.61
03/21/2007	6.56	6.56	6.39	6.49
03/22/2007	6.45	6.61	6.45	6.52
03/23/2007	6.52	6.68	6.52	6.57
03/26/2007	6.62	6.67	6.55	6.63
03/27/2007	6.53	6.56	6.47	6.49
03/28/2007	6.53	6.53	6.35	6.38
03/29/2007	6.38	6.44	6.28	6.38
03/30/2007	6.34	6.42	6.27	6.42
04/02/2007	6.42	6.42	6.32	6.36
04/03/2007	6.36	6.5	6.36	6.47
04/04/2007	6.47	6.47	6.37	6.44
04/05/2007	6.36	6.37	6.25	6.3
04/09/2007	6.41	6.45	6.29	6.39
04/10/2007	6.43	6.46	6.26	6.34
04/11/2007	6.39	6.39	6.22	6.25
04/12/2007	6.16	6.31	6.16	6.29
04/13/2007	6.26	6.34	6.25	6.32
04/16/2007	6.28	6.53	6.28	6.44
04/17/2007	6.45	6.49	6.36	6.42
04/18/2007	6.5	6.61	6.44	6.6
04/19/2007	6.57	6.57	6.44	6.51
04/20/2007	6.53	6.53	6.47	6.49
04/23/2007	6.49	6.72	6.49	6.59
04/24/2007	6.61	6.66	6.47	6.51
04/25/2007	6.49	6.59	6.47	6.54
04/26/2007	6.59	6.59	6.47	6.56
04/27/2007	6.53	6.85	6.49	6.79
04/30/2007	6.86	6.86	6.35	6.35
05/01/2007	6.47	6.94	6.47	6.94
05/02/2007	6.9	6.9	6.66	6.66
05/03/2007	6.54	6.65	6.38	6.48
05/04/2007	6.41	6.51	6.36	6.38
05/07/2007	6.29	6.45	6.29	6.41
05/08/2007	6.38	6.51	6.38	6.51
05/09/2007	6.51	6.55	6.41	6.48
05/10/2007	6.48	6.55	6.45	6.46
05/11/2007	6.55	6.55	6.47	6.55
05/14/2007	6.5	6.58	6.45	6.45
05/15/2007	6.36	6.42	6.26	6.32
05/16/2007	6.34	6.37	6.28	6.29
05/17/2007	6.37	6.37	6.21	6.25
05/18/2007	6.23	6.27	6.15	6.24
05/22/2007	6.3	6.37	6.24	6.25
05/23/2007	6.3	6.3	6.15	6.15
05/24/2007	6.14	6.21	6.08	6.14
05/25/2007	6.13	6.17	6.12	6.16
05/28/2007	6.15	6.15	6.06	6.07
05/29/2007	6.11	6.15	6.05	6.11
05/30/2007	6.15	6.15	6.06	6.06
05/31/2007	6.11	6.13	6.06	6.07
06/01/2007	6.19	6.19	6.06	6.1
06/04/2007	6.1	6.1	6.02	6.05
06/05/2007	6.03	6.11	5.98	6
06/06/2007	5.96	6	5.75	5.83
06/07/2007	5.83	5.84	5.67	5.67
06/08/2007	5.67	5.77	5.61	5.75
06/11/2007	5.7	5.81	5.7	5.79
06/12/2007	5.77	5.81	5.71	5.76
06/13/2007	5.72	5.84	5.7	5.78
06/14/2007	5.86	5.91	5.79	5.91
06/15/2007	5.9	6.02	5.87	5.92
06/18/2007	5.95	5.98	5.93	5.94
06/19/2007	5.91	5.96	5.84	5.9
06/20/2007	5.9	5.95	5.87	5.88
06/21/2007	5.92	6	5.76	5.94
06/22/2007	5.94	5.94	5.79	5.85
06/25/2007	5.75	5.86	5.7	5.7
06/26/2007	5.7	5.76	5.69	5.75
06/27/2007	5.68	5.79	5.68	5.77
06/28/2007	5.77	5.79	5.71	5.79
06/29/2007	5.74	5.84	5.74	5.84
07/03/2007	5.79	5.87	5.75	5.87
07/04/2007	5.86	5.88	5.77	5.83
07/05/2007	5.8	5.83	5.73	5.76
07/06/2007	5.74	5.75	5.64	5.7
07/09/2007	5.66	5.83	5.66	5.72
07/10/2007	5.75	5.77	5.69	5.73
07/11/2007	5.73	5.84	5.73	5.79
07/12/2007	5.77	5.94	5.77	5.83
07/13/2007	5.85	5.86	5.8	5.85
07/16/2007	5.83	5.85	5.71	5.71
07/17/2007	5.75	5.81	5.75	5.79
07/18/2007	5.76	5.81	5.74	5.81
07/19/2007	5.78	5.78	5.65	5.67
07/20/2007	5.69	5.69	5.53	5.55
07/23/2007	5.5	5.5	5.14	5.27
07/24/2007	5.27	5.27	5.08	5.16
07/25/2007	5.16	5.27	5.11	5.15
07/26/2007	5.1	5.19	5.03	5.11
07/27/2007	5.18	5.18	4.98	4.99
07/30/2007	5.09	5.09	4.93	4.93
07/31/2007	4.93	5.03	4.91	5.01
08/01/2007	5.01	5.04	4.93	5.01
08/02/2007	5.06	5.1	4.96	4.99
08/03/2007	4.91	4.98	4.79	4.8
08/07/2007	4.78	4.83	4.7	4.76
08/08/2007	4.76	4.91	4.73	4.81
08/09/2007	4.7	4.84	4.66	4.81
08/10/2007	4.76	4.86	4.7	4.81
08/13/2007	4.81	4.97	4.81	4.92
08/14/2007	4.88	5.03	4.87	4.88
08/15/2007	4.91	5.14	4.86	5.05
08/16/2007	5.02	5.16	4.9	5.07
08/17/2007	5.1	5.21	4.99	5.15
08/20/2007	5.19	5.19	5.04	5.07
08/21/2007	5.08	5.19	5.08	5.15
08/22/2007	5.15	5.39	5.15	5.24
08/23/2007	5.15	5.38	5.15	5.23
08/24/2007	5.25	5.39	5.25	5.32
08/27/2007	5.3	5.34	5.24	5.32
08/28/2007	5.34	5.34	5.1	5.19
08/29/2007	5.21	5.37	5.2	5.37
08/30/2007	5.36	5.36	5.25	5.36
08/31/2007	6.5	6.85	6.4	6.57
09/04/2007	6.59	7.14	6.59	6.81
09/05/2007	6.8	6.85	6.56	6.71
09/06/2007	6.81	6.81	6.6	6.69
09/07/2007	6.7	6.7	6.56	6.63
09/10/2007	6.63	6.8	6.6	6.75
09/11/2007	6.75	6.81	6.72	6.81
09/12/2007	6.83	6.85	6.7	6.75
09/13/2007	6.7	6.74	6.53	6.54
09/14/2007	6.57	6.68	6.57	6.63
09/17/2007	6.62	6.67	6.54	6.62
09/18/2007	6.58	6.65	6.53	6.63
09/19/2007	6.64	6.66	6.53	6.59
09/20/2007	6.53	6.53	6.42	6.44
09/21/2007	6.48	6.54	6.4	6.41
09/24/2007	6.41	6.54	6.34	6.35
09/25/2007	6.33	6.4	6.22	6.28
09/26/2007	6.3	6.46	6.27	6.4
09/27/2007	6.49	6.62	6.24	6.41
09/28/2007	6.4	6.53	6.4	6.49
10/01/2007	6.55	6.65	6.38	6.54
10/02/2007	6.62	6.89	6.61	6.88
10/03/2007	6.85	7.3	6.85	7.18
10/04/2007	7.23	7.23	7.05	7.09
10/05/2007	7.14	7.22	7.05	7.19
10/09/2007	7.15	7.2	7.01	7.08
10/10/2007	7.08	7.14	6.95	7.03
10/11/2007	6.96	7.11	6.88	6.95
10/12/2007	6.87	7.23	6.87	7.23
10/15/2007	7.13	7.2	7.11	7.15
10/16/2007	7.05	7.14	6.97	7
10/17/2007	7.06	7.13	6.96	7.05
10/18/2007	7.08	7.08	6.91	6.95
10/19/2007	7	7	6.77	7
10/22/2007	6.86	6.96	6.64	6.82
10/23/2007	6.75	6.97	6.71	6.85
10/24/2007	6.89	7.11	6.81	7.07
10/25/2007	7.13	7.56	6.92	7.06
10/26/2007	7.18	7.24	6.94	7.14
10/29/2007	7.45	7.45	7.07	7.19
10/30/2007	7.25	7.37	7.22	7.35
10/31/2007	7.38	7.42	7.29	7.38
11/01/2007	7.35	7.53	7.09	7.5
11/02/2007	7.55	8.57	7.48	8.18
11/05/2007	8.16	8.41	8.1	8.15
11/06/2007	8.18	8.35	8	8.12
11/07/2007	8.06	8.18	7.89	8.18
11/08/2007	8.17	8.17	7.91	8
11/09/2007	8.15	8.15	7.8	7.86
11/12/2007	7.81	8.3	7.81	8.01
11/13/2007	8	8.4	7.87	8.38
11/14/2007	8.39	8.54	8.26	8.38
11/15/2007	8.06	8.45	8.06	8.27
11/16/2007	8.18	8.39	8	8.02
11/19/2007	7.96	8.26	7.96	7.99
11/20/2007	7.98	8.13	7.95	8.03
11/21/2007	8.03	8.09	7.82	7.82
11/22/2007	7.88	8	7.88	7.99
11/23/2007	7.99	7.99	7.82	7.9
11/26/2007	7.76	8.07	7.76	7.88
11/27/2007	7.88	7.92	7.64	7.78
11/28/2007	7.75	8.12	7.75	8.04
11/29/2007	8.05	8.11	7.99	8.05
11/30/2007	8.25	8.52	8.04	8.04
12/03/2007	8.38	8.72	8.36	8.45
12/04/2007	8.5	8.56	8.13	8.15
12/05/2007	8.31	8.47	8.15	8.38
12/06/2007	8.35	8.51	8.28	8.46
12/07/2007	8.55	8.65	8.4	8.63
12/10/2007	8.74	8.76	8.51	8.53
12/11/2007	8.68	8.68	8.04	8.09
12/12/2007	8.25	8.35	8.03	8.08
12/13/2007	8.05	8.05	7.41	7.88
12/14/2007	7.92	7.94	7.77	7.83
12/17/2007	7.79	7.82	7.47	7.51
12/18/2007	7.7	7.93	7.61	7.69
12/19/2007	7.58	7.78	7.58	7.69
12/20/2007	7.81	7.9	7.69	7.78
12/21/2007	7.88	7.92	7.74	7.83
12/24/2007	7.75	7.79	7.73	7.75
12/27/2007	7.93	7.93	7.69	7.7
12/28/2007	7.76	7.82	7.7	7.75
12/31/2007	7.89	7.89	7.73	7.85

Menu

Create your free account now!

OTEX.TO: Open Text Corporation Historical Data

2007 Historical Chart

Average

Low

High