Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Open Text Corporation (NQ: OTEX )

28.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 6.232 6.348 6.131 6.139 935,291 -0.08(-1.33%)
Jan 28, 2010 6.329 6.383 6.209 6.221 1,065,971 -0.10(-1.63%)
Jan 27, 2010 6.290 6.359 6.251 6.324 630,779 +0.02(+0.32%)
Jan 26, 2010 6.273 6.357 6.169 6.304 733,115 +0.04(+0.60%)
Jan 25, 2010 6.351 6.351 6.242 6.267 597,086 -0.04(-0.57%)
Jan 22, 2010 6.369 6.449 6.265 6.302 1,918,041 -0.05(-0.78%)
Jan 21, 2010 6.430 6.492 6.274 6.352 1,467,464 -0.06(-0.90%)
Jan 20, 2010 6.387 6.439 6.351 6.410 1,196,953 -0.05(-0.80%)
Jan 19, 2010 6.435 6.489 6.346 6.461 1,345,619 -0.01(-0.19%)
Jan 15, 2010 6.581 6.474 6.474 6.474 1,614,319 -0.10(-1.52%)
Jan 14, 2010 6.282 6.619 6.282 6.573 2,589,731 +0.27(+4.27%)
Jan 13, 2010 6.284 6.334 6.262 6.304 732,730 +0.07(+1.05%)
Jan 12, 2010 6.287 6.309 6.207 6.239 592,649 -0.08(-1.33%)
Jan 11, 2010 6.349 6.390 6.307 6.323 1,267,010 -0.04(-0.64%)
Jan 08, 2010 6.327 6.388 6.292 6.363 709,774 +0.05(+0.86%)
Jan 07, 2010 6.410 6.416 6.292 6.309 897,366 -0.07(-1.05%)
Jan 06, 2010 6.385 6.429 6.366 6.376 1,770,178 -0.00(-0.07%)
Jan 05, 2010 6.332 6.385 6.252 6.380 1,413,409 +0.06(+0.96%)
Jan 04, 2010 6.346 6.379 6.304 6.320 861,394 -0.01(-0.17%)
Dec 31, 2009 6.334 6.330 6.330 6.330 1,272,705 -0.00(-0.05%)
Dec 30, 2009 6.251 6.337 6.209 6.334 1,357,788 +0.02(+0.30%)
Dec 29, 2009 6.296 6.355 6.296 6.315 1,909,308 +0.03(+0.55%)
Dec 28, 2009 6.231 6.285 6.223 6.281 577,642 +0.03(+0.47%)
Dec 24, 2009 6.190 6.271 6.161 6.251 1,127,603 +0.07(+1.21%)
Dec 23, 2009 6.109 6.176 6.108 6.176 1,401,189 +0.10(+1.69%)
Dec 22, 2009 5.803 6.100 5.803 6.074 1,483,793 +0.08(+1.35%)
Dec 21, 2009 5.943 6.010 5.910 5.993 653,587 +0.07(+1.18%)
Dec 18, 2009 5.880 5.932 5.829 5.922 1,207,182 +0.09(+1.58%)
Dec 17, 2009 5.871 5.935 5.792 5.831 543,410 -0.08(-1.32%)
Dec 16, 2009 5.907 5.954 5.879 5.908 712,207 +0.02(+0.34%)
Dec 15, 2009 5.902 5.946 5.824 5.888 1,561,183 -0.07(-1.15%)
Dec 14, 2009 5.946 6.013 5.936 5.957 808,071 -0.05(-0.80%)
Dec 11, 2009 6.139 6.139 5.971 6.005 743,556 -0.11(-1.86%)
Dec 10, 2009 6.050 6.186 6.050 6.119 1,111,402 +0.11(+1.89%)
Dec 09, 2009 6.002 6.016 5.874 6.005 1,237,735 +0.03(+0.50%)
Dec 08, 2009 6.069 6.070 5.946 5.975 426,022 -0.13(-2.17%)
Dec 07, 2009 6.091 6.181 6.091 6.108 737,739 -0.02(-0.25%)
Dec 04, 2009 6.161 6.189 6.019 6.123 1,120,886 +0.07(+1.13%)
Dec 03, 2009 6.025 6.173 6.000 6.055 1,698,625 +0.05(+0.91%)
Dec 02, 2009 5.954 6.045 5.936 6.000 696,591 +0.03(+0.57%)
Dec 01, 2009 5.940 6.008 5.905 5.966 1,120,912 +0.04(+0.63%)
Nov 30, 2009 5.762 5.950 5.762 5.929 3,441,615 +0.20(+3.51%)
Nov 27, 2009 5.622 5.781 5.622 5.728 373,907 -0.08(-1.39%)
Nov 25, 2009 5.846 5.885 5.726 5.809 913,452 +0.06(+1.03%)
Nov 24, 2009 5.715 5.750 5.669 5.750 722,848 +0.04(+0.65%)
Nov 23, 2009 5.745 5.751 5.694 5.712 1,133,170 +0.05(+0.88%)
Nov 20, 2009 5.680 5.684 5.578 5.662 2,251,796 -0.04(-0.71%)
Nov 19, 2009 5.801 5.801 5.650 5.703 2,613,849 -0.10(-1.74%)
Nov 18, 2009 5.870 5.915 5.757 5.804 2,183,852 -0.10(-1.66%)
Nov 17, 2009 5.912 5.913 5.848 5.902 2,055,548 -0.05(-0.89%)
Nov 16, 2009 6.045 6.064 5.950 5.955 890,476 -0.03(-0.55%)
Nov 13, 2009 6.013 6.052 5.949 5.988 1,970,369 -0.01(-0.23%)
Nov 12, 2009 6.084 6.122 6.002 6.002 560,581 -0.12(-1.91%)
Nov 11, 2009 6.102 6.161 6.063 6.119 958,767 +0.03(+0.43%)
Nov 10, 2009 6.069 6.106 6.028 6.092 1,537,142 +0.01(+0.20%)
Nov 09, 2009 5.991 6.097 5.968 6.080 1,321,527 +0.15(+2.57%)
Nov 06, 2009 5.949 5.952 5.863 5.927 1,140,201 -0.01(-0.21%)
Nov 05, 2009 5.885 5.960 5.870 5.940 1,261,481 +0.11(+1.95%)
Nov 04, 2009 5.714 5.880 5.714 5.826 1,975,249 +0.14(+2.46%)
Nov 03, 2009 5.704 5.722 5.602 5.686 4,027,330 -0.07(-1.14%)
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.