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

Open Text Corporation (NQ: OTEX )

28.17 +0.08 (+0.28%)
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 (%)
Mar 31, 2006 2.576 2.579 2.559 2.559 323,120 -0.02(-0.85%)
Mar 30, 2006 2.560 2.602 2.559 2.580 551,148 +0.01(+0.55%)
Mar 29, 2006 2.506 2.588 2.506 2.566 853,367 +0.06(+2.23%)
Mar 28, 2006 2.532 2.534 2.499 2.510 504,086 -0.03(-1.10%)
Mar 27, 2006 2.556 2.556 2.515 2.538 697,894 +0.00(+0.18%)
Mar 24, 2006 2.518 2.545 2.509 2.534 680,332 +0.01(+0.25%)
Mar 23, 2006 2.499 2.542 2.468 2.528 668,459 +0.02(+0.93%)
Mar 22, 2006 2.520 2.523 2.504 2.504 468,114 -0.03(-1.29%)
Mar 21, 2006 2.457 2.579 2.457 2.537 774,513 -0.02(-0.97%)
Mar 20, 2006 2.520 2.598 2.512 2.562 872,073 +0.04(+1.48%)
Mar 17, 2006 2.548 2.568 2.521 2.524 645,715 -0.02(-0.98%)
Mar 16, 2006 2.538 2.582 2.526 2.549 841,282 +0.01(+0.31%)
Mar 15, 2006 2.605 2.616 2.528 2.542 1,498,761 -0.08(-2.91%)
Mar 14, 2006 2.599 2.637 2.599 2.618 1,072,007 +0.01(+0.42%)
Mar 13, 2006 2.602 2.644 2.576 2.607 2,022,189 +0.00(+0.18%)
Mar 10, 2006 2.616 2.646 2.590 2.602 2,000,067 -0.01(-0.54%)
Mar 09, 2006 2.643 2.663 2.612 2.616 1,340,296 -0.04(-1.41%)
Mar 08, 2006 2.671 2.671 2.585 2.654 1,174,067 -0.03(-1.10%)
Mar 07, 2006 2.728 2.733 2.652 2.683 691,646 -0.07(-2.55%)
Mar 06, 2006 2.727 2.781 2.727 2.753 1,563,912 +0.00(+0.06%)
Mar 03, 2006 2.769 2.783 2.738 2.752 1,309,692 -0.01(-0.28%)
Mar 02, 2006 2.728 2.778 2.707 2.760 2,114,290 +0.04(+1.32%)
Mar 01, 2006 2.727 2.763 2.699 2.724 1,003,934 -0.00(-0.06%)
Feb 28, 2006 2.738 2.747 2.716 2.725 797,014 -0.01(-0.45%)
Feb 27, 2006 2.738 2.772 2.713 2.738 2,234,054 -0.01(-0.23%)
Feb 24, 2006 2.741 2.772 2.727 2.744 572,756 -0.01(-0.40%)
Feb 23, 2006 2.702 2.802 2.702 2.755 1,591,235 +0.04(+1.38%)
Feb 22, 2006 2.660 2.752 2.658 2.718 1,853,347 +0.06(+2.11%)
Feb 21, 2006 2.714 2.738 2.652 2.661 1,159,407 -0.07(-2.40%)
Feb 17, 2006 2.724 2.741 2.708 2.727 1,049,937 +0.01(+0.23%)
Feb 16, 2006 2.703 2.727 2.694 2.721 1,294,538 +0.01(+0.46%)
Feb 15, 2006 2.707 2.725 2.674 2.708 995,522 +0.01(+0.40%)
Feb 14, 2006 2.703 2.710 2.654 2.697 959,293 +0.01(+0.35%)
Feb 13, 2006 2.633 2.718 2.626 2.688 1,257,422 +0.04(+1.59%)
Feb 10, 2006 2.668 2.682 2.633 2.646 1,761,130 -0.03(-0.99%)
Feb 09, 2006 2.686 2.708 2.671 2.672 1,215,568 +0.00(+0.18%)
Feb 08, 2006 2.679 2.680 2.615 2.668 1,292,618 +0.01(+0.47%)
Feb 07, 2006 2.675 2.722 2.637 2.655 1,319,812 -0.03(-1.10%)
Feb 06, 2006 2.713 2.756 2.666 2.685 1,947,753 -0.03(-1.26%)
Feb 03, 2006 2.778 2.802 2.719 2.719 2,462,659 -0.09(-3.38%)
Feb 02, 2006 2.788 2.859 2.721 2.814 15,360,035 +0.22(+8.46%)
Feb 01, 2006 2.593 2.619 2.570 2.594 6,636,916 +0.01(+0.54%)
Jan 31, 2006 2.507 2.638 2.507 2.580 2,698,906 +0.07(+2.98%)
Jan 30, 2006 2.523 2.562 2.479 2.506 1,944,998 +0.00(+0.19%)
Jan 27, 2006 2.456 2.512 2.442 2.501 2,046,179 +0.06(+2.36%)
Jan 26, 2006 2.412 2.459 2.412 2.443 698,954 +0.04(+1.69%)
Jan 25, 2006 2.414 2.434 2.400 2.403 661,582 -0.02(-0.77%)
Jan 24, 2006 2.409 2.429 2.398 2.422 1,009,887 +0.01(+0.32%)
Jan 23, 2006 2.409 2.461 2.386 2.414 588,077 -0.01(-0.32%)
Jan 20, 2006 2.443 2.457 2.417 2.422 1,295,161 -0.02(-0.96%)
Jan 19, 2006 2.392 2.457 2.392 2.445 1,300,490 +0.05(+2.08%)
Jan 18, 2006 2.408 2.409 2.386 2.395 1,062,343 -0.03(-1.22%)
Jan 17, 2006 2.457 2.457 2.422 2.425 1,735,477 -0.03(-1.21%)
Jan 13, 2006 2.429 2.476 2.422 2.454 5,131,245 +0.01(+0.32%)
Jan 12, 2006 2.461 2.479 2.429 2.447 699,281 -0.02(-0.63%)
Jan 11, 2006 2.475 2.504 2.433 2.462 1,850,110 +0.00(+0.06%)
Jan 10, 2006 2.450 2.479 2.439 2.461 957,450 -0.00(-0.06%)
Jan 09, 2006 2.398 2.476 2.384 2.462 1,753,232 +0.04(+1.61%)
Jan 06, 2006 2.400 2.431 2.400 2.423 1,087,213 +0.02(+0.65%)
Jan 05, 2006 2.345 2.415 2.336 2.408 1,023,519 +0.05(+2.05%)
Jan 04, 2006 2.392 2.437 2.334 2.359 2,832,739 -0.05(-2.07%)
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.