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 (%)
Feb 26, 2010 7.553 7.688 7.457 7.666 2,373,506 +0.12(+1.54%)
Feb 25, 2010 7.502 7.575 7.488 7.550 1,876,465 -0.00(-0.04%)
Feb 24, 2010 7.488 7.655 7.480 7.553 2,379,147 +0.04(+0.59%)
Feb 23, 2010 7.565 7.572 7.455 7.509 2,911,731 -0.08(-1.06%)
Feb 22, 2010 7.557 7.636 7.479 7.589 3,366,364 +0.08(+1.01%)
Feb 19, 2010 7.326 7.527 7.308 7.513 3,281,351 +0.18(+2.52%)
Feb 18, 2010 7.124 7.342 7.088 7.329 2,431,643 +0.23(+3.22%)
Feb 17, 2010 7.154 7.185 7.081 7.100 3,721,861 -0.05(-0.73%)
Feb 16, 2010 7.310 7.310 7.113 7.152 2,026,150 -0.09(-1.20%)
Feb 12, 2010 7.241 7.239 7.239 7.239 1,294,328 -0.01(-0.20%)
Feb 11, 2010 7.173 7.283 7.150 7.253 1,208,604 +0.07(+1.01%)
Feb 10, 2010 7.231 7.233 7.108 7.181 1,516,743 -0.03(-0.44%)
Feb 09, 2010 7.370 7.376 7.157 7.212 2,721,973 -0.12(-1.61%)
Feb 08, 2010 7.178 7.395 7.137 7.330 4,704,624 +0.17(+2.35%)
Feb 05, 2010 6.790 7.200 6.782 7.162 7,366,271 +0.32(+4.63%)
Feb 04, 2010 6.897 7.160 6.807 6.845 12,536,994 +0.45(+7.10%)
Feb 03, 2010 6.399 6.459 6.353 6.391 935,196 -0.01(-0.10%)
Feb 02, 2010 6.334 6.435 6.334 6.397 1,027,557 +0.10(+1.53%)
Feb 01, 2010 6.215 6.360 6.215 6.301 931,072 +0.09(+1.42%)
Jan 29, 2010 6.308 6.424 6.205 6.213 924,137 -0.08(-1.33%)
Jan 28, 2010 6.405 6.460 6.284 6.297 1,053,259 -0.10(-1.63%)
Jan 27, 2010 6.366 6.435 6.326 6.401 623,257 +0.02(+0.32%)
Jan 26, 2010 6.349 6.434 6.243 6.380 724,373 +0.04(+0.60%)
Jan 25, 2010 6.427 6.427 6.317 6.342 589,966 -0.04(-0.57%)
Jan 22, 2010 6.446 6.527 6.341 6.378 1,895,169 -0.05(-0.78%)
Jan 21, 2010 6.508 6.571 6.350 6.429 1,449,965 -0.06(-0.90%)
Jan 20, 2010 6.464 6.517 6.427 6.487 1,182,680 -0.05(-0.80%)
Jan 19, 2010 6.512 6.568 6.423 6.539 1,329,573 -0.01(-0.19%)
Jan 15, 2010 6.661 6.552 6.552 6.552 1,595,069 -0.10(-1.52%)
Jan 14, 2010 6.358 6.698 6.358 6.653 2,558,849 +0.27(+4.27%)
Jan 13, 2010 6.360 6.410 6.338 6.380 723,992 +0.07(+1.05%)
Jan 12, 2010 6.363 6.385 6.282 6.314 585,582 -0.09(-1.33%)
Jan 11, 2010 6.426 6.467 6.383 6.399 1,251,901 -0.04(-0.64%)
Jan 08, 2010 6.404 6.465 6.367 6.440 701,310 +0.06(+0.86%)
Jan 07, 2010 6.487 6.494 6.367 6.385 886,665 -0.07(-1.05%)
Jan 06, 2010 6.462 6.506 6.443 6.453 1,749,069 -0.00(-0.07%)
Jan 05, 2010 6.408 6.462 6.327 6.457 1,396,555 +0.06(+0.96%)
Jan 04, 2010 6.423 6.456 6.380 6.396 851,122 -0.01(-0.17%)
Dec 31, 2009 6.410 6.407 6.407 6.407 1,257,529 -0.00(-0.05%)
Dec 30, 2009 6.326 6.413 6.284 6.410 1,341,597 +0.02(+0.30%)
Dec 29, 2009 6.372 6.432 6.372 6.391 1,886,541 +0.03(+0.55%)
Dec 28, 2009 6.306 6.361 6.298 6.356 570,754 +0.03(+0.47%)
Dec 24, 2009 6.265 6.347 6.235 6.326 1,114,156 +0.08(+1.21%)
Dec 23, 2009 6.183 6.251 6.181 6.251 1,384,481 +0.10(+1.69%)
Dec 22, 2009 5.873 6.174 5.873 6.147 1,466,100 +0.08(+1.35%)
Dec 21, 2009 6.014 6.082 5.981 6.065 645,793 +0.07(+1.18%)
Dec 18, 2009 5.951 6.003 5.899 5.994 1,192,787 +0.09(+1.58%)
Dec 17, 2009 5.942 6.007 5.862 5.901 536,930 -0.08(-1.32%)
Dec 16, 2009 5.978 6.025 5.950 5.980 703,715 +0.02(+0.34%)
Dec 15, 2009 5.973 6.018 5.895 5.959 1,542,566 -0.07(-1.15%)
Dec 14, 2009 6.018 6.085 6.008 6.029 798,435 -0.05(-0.80%)
Dec 11, 2009 6.213 6.213 6.043 6.077 734,690 -0.12(-1.86%)
Dec 10, 2009 6.123 6.260 6.123 6.193 1,098,149 +0.12(+1.89%)
Dec 09, 2009 6.074 6.088 5.945 6.077 1,222,975 +0.03(+0.50%)
Dec 08, 2009 6.142 6.144 6.018 6.048 420,942 -0.13(-2.17%)
Dec 07, 2009 6.164 6.256 6.164 6.181 728,941 -0.02(-0.25%)
Dec 04, 2009 6.235 6.263 6.092 6.197 1,107,520 +0.07(+1.13%)
Dec 03, 2009 6.098 6.248 6.073 6.128 1,678,369 +0.06(+0.91%)
Dec 02, 2009 6.025 6.118 6.008 6.073 688,284 +0.03(+0.57%)
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.