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

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
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 (%)
Dec 30, 2005 2.170 2.229 2.151 2.224 2,487,439 +0.01(+0.57%)
Dec 29, 2005 2.197 2.221 2.197 2.211 1,654,919 +0.01(+0.65%)
Dec 28, 2005 2.249 2.268 2.188 2.197 1,220,095 -0.04(-1.90%)
Dec 27, 2005 2.303 2.317 2.238 2.240 876,844 -0.05(-2.00%)
Dec 23, 2005 2.295 2.301 2.271 2.285 599,363 -0.01(-0.41%)
Dec 22, 2005 2.318 2.345 2.292 2.295 1,290,699 -0.02(-0.88%)
Dec 21, 2005 2.329 2.333 2.309 2.315 1,120,254 -0.03(-1.08%)
Dec 20, 2005 2.363 2.367 2.325 2.341 774,585 -0.03(-1.33%)
Dec 19, 2005 2.366 2.404 2.364 2.372 722,825 +0.00(+0.07%)
Dec 16, 2005 2.352 2.393 2.352 2.370 624,526 -0.00(-0.07%)
Dec 15, 2005 2.356 2.385 2.352 2.372 1,081,088 +0.01(+0.33%)
Dec 14, 2005 2.359 2.396 2.355 2.364 1,754,399 -0.01(-0.27%)
Dec 13, 2005 2.369 2.386 2.334 2.370 4,016,028 +0.00(+0.07%)
Dec 12, 2005 2.356 2.381 2.356 2.369 855,398 +0.00(+0.20%)
Dec 09, 2005 2.366 2.377 2.361 2.364 299,808 -0.01(-0.33%)
Dec 08, 2005 2.399 2.399 2.366 2.372 473,426 -0.01(-0.40%)
Dec 07, 2005 2.388 2.405 2.366 2.381 873,982 -0.01(-0.46%)
Dec 06, 2005 2.399 2.419 2.380 2.393 1,112,494 +0.02(+0.73%)
Dec 05, 2005 2.355 2.388 2.353 2.375 1,393,484 +0.01(+0.47%)
Dec 02, 2005 2.320 2.374 2.320 2.364 2,394,565 +0.02(+0.74%)
Dec 01, 2005 2.355 2.359 2.320 2.347 3,271,441 -0.01(-0.40%)
Nov 30, 2005 2.341 2.361 2.329 2.356 2,905,882 +0.02(+0.74%)
Nov 29, 2005 2.364 2.364 2.320 2.339 1,738,048 -0.00(-0.20%)
Nov 28, 2005 2.388 2.402 2.341 2.344 1,679,905 -0.03(-1.33%)
Nov 25, 2005 2.400 2.418 2.363 2.375 1,202,393 -0.03(-1.31%)
Nov 23, 2005 2.407 2.427 2.404 2.407 511,684 -0.00(-0.20%)
Nov 22, 2005 2.380 2.424 2.380 2.411 1,732,312 +0.01(+0.46%)
Nov 21, 2005 2.413 2.449 2.364 2.400 1,817,281 -0.03(-1.23%)
Nov 18, 2005 2.476 2.476 2.415 2.430 949,091 -0.03(-1.41%)
Nov 17, 2005 2.435 2.506 2.426 2.465 1,325,030 +0.05(+2.09%)
Nov 16, 2005 2.410 2.426 2.404 2.415 766,039 +0.00(+0.13%)
Nov 15, 2005 2.467 2.501 2.407 2.411 1,175,193 -0.06(-2.24%)
Nov 14, 2005 2.429 2.509 2.429 2.467 2,930,766 +0.04(+1.62%)
Nov 11, 2005 2.449 2.449 2.410 2.427 921,752 +0.00(+0.00%)
Nov 10, 2005 2.416 2.451 2.415 2.427 1,143,469 -0.00(-0.13%)
Nov 09, 2005 2.471 2.474 2.415 2.430 1,978,812 -0.01(-0.39%)
Nov 08, 2005 2.404 2.454 2.391 2.440 2,131,657 +0.03(+1.31%)
Nov 07, 2005 2.366 2.448 2.359 2.408 2,487,319 +0.05(+2.28%)
Nov 04, 2005 2.285 2.435 2.281 2.355 3,892,039 +0.08(+3.46%)
Nov 03, 2005 2.225 2.284 2.205 2.276 2,129,824 +0.04(+1.91%)
Nov 02, 2005 2.222 2.241 2.159 2.233 2,708,757 +0.07(+3.36%)
Nov 01, 2005 2.147 2.180 2.120 2.161 3,202,530 +0.00(+0.15%)
Oct 31, 2005 2.120 2.170 2.120 2.158 1,577,735 +0.03(+1.56%)
Oct 28, 2005 2.123 2.145 2.109 2.125 475,729 +0.02(+0.97%)
Oct 27, 2005 2.173 2.183 2.096 2.104 828,738 -0.09(-3.89%)
Oct 26, 2005 2.221 2.243 2.172 2.189 1,129,111 -0.04(-1.63%)
Oct 25, 2005 2.337 2.337 2.207 2.225 1,904,915 +0.05(+2.24%)
Oct 24, 2005 2.147 2.181 2.120 2.177 966,336 +0.03(+1.17%)
Oct 21, 2005 2.192 2.205 2.145 2.151 614,736 -0.05(-2.15%)
Oct 20, 2005 2.207 2.243 2.191 2.199 748,483 -0.01(-0.43%)
Oct 19, 2005 2.144 2.211 2.128 2.208 1,576,612 +0.06(+2.71%)
Oct 18, 2005 2.158 2.186 2.128 2.150 995,452 +0.01(+0.37%)
Oct 17, 2005 2.117 2.145 2.115 2.142 892,350 +0.02(+1.12%)
Oct 14, 2005 2.114 2.132 2.084 2.118 665,443 +0.02(+0.90%)
Oct 13, 2005 2.109 2.120 2.073 2.099 1,827,433 -0.01(-0.67%)
Oct 12, 2005 2.173 2.205 2.110 2.114 1,423,368 -0.07(-3.39%)
Oct 11, 2005 2.219 2.238 2.178 2.188 987,445 -0.03(-1.21%)
Oct 10, 2005 2.241 2.262 2.207 2.214 1,351,786 -0.03(-1.20%)
Oct 07, 2005 2.214 2.254 2.213 2.241 1,152,130 -0.00(-0.14%)
Oct 06, 2005 2.295 2.296 2.227 2.244 2,280,981 +0.06(+2.52%)
Oct 05, 2005 2.222 2.232 2.164 2.189 934,092 -0.04(-1.84%)
Oct 04, 2005 2.214 2.243 2.205 2.230 1,269,057 +0.02(+0.78%)
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.