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 (%)
Jun 28, 2002 0.7778 0.7931 0.7604 0.7726 1,427,659 -0.01(-0.73%)
Jun 27, 2002 0.7600 0.7979 0.7585 0.7783 5,878,148 +0.03(+4.52%)
Jun 26, 2002 0.7092 0.7486 0.6994 0.7447 3,569,782 +0.01(+0.80%)
Jun 25, 2002 0.7738 0.7738 0.7297 0.7388 9,006,308 -0.05(-5.83%)
Jun 21, 2002 0.7845 0.8022 0.7809 0.7845 2,730,953 +0.00(+0.05%)
Jun 20, 2002 0.8101 0.8168 0.7782 0.7841 1,960,651 -0.02(-2.97%)
Jun 19, 2002 0.8219 0.8424 0.8077 0.8081 1,232,228 -0.03(-3.12%)
Jun 18, 2002 0.8428 0.8802 0.8219 0.8341 2,468,263 -0.00(-0.47%)
Jun 17, 2002 0.8049 0.8471 0.8046 0.8380 1,959,382 +0.03(+4.26%)
Jun 14, 2002 0.7825 0.8116 0.7289 0.8038 3,733,487 +0.01(+1.49%)
Jun 12, 2002 0.7919 0.8404 0.7825 0.7919 5,407,338 -0.00(-0.35%)
Jun 11, 2002 0.7313 0.8550 0.7313 0.7947 16,932,670 +0.06(+8.67%)
Jun 10, 2002 0.7183 0.7427 0.7096 0.7313 2,852,780 -0.01(-1.49%)
Jun 07, 2002 0.6718 0.7529 0.6643 0.7423 17,644,596 +0.00(+0.48%)
Jun 06, 2002 0.7841 0.7927 0.7309 0.7388 12,984,718 -0.05(-6.25%)
Jun 05, 2002 0.8528 0.8676 0.7880 0.7880 9,499,960 -0.06(-6.98%)
May 31, 2002 0.8644 0.8684 0.8440 0.8471 1,445,425 -0.01(-1.24%)
May 28, 2002 0.8948 0.9239 0.8176 0.8577 13,340,046 -0.10(-10.45%)
May 27, 2002 0.9637 0.9748 0.9499 0.9578 1,385,781 +0.00(+0.00%)
May 24, 2002 0.9637 0.9748 0.9499 0.9578 1,385,781 -0.03(-2.64%)
May 23, 2002 0.9590 0.9838 0.9495 0.9838 578,677 +0.03(+3.14%)
May 22, 2002 0.9377 0.9586 0.9350 0.9539 326,140 +0.01(+0.54%)
May 21, 2002 0.9687 0.9748 0.9405 0.9488 1,871,819 -0.01(-1.07%)
May 20, 2002 0.9775 0.9822 0.9590 0.9590 499,997 -0.03(-2.68%)
May 17, 2002 0.9696 0.9984 0.9692 0.9854 796,951 +0.01(+1.05%)
May 16, 2002 0.9744 0.9850 0.9704 0.9752 144,669 -0.01(-0.60%)
May 15, 2002 0.9672 0.9874 0.9610 0.9811 845,174 +0.02(+1.88%)
May 14, 2002 0.9436 0.9748 0.9350 0.9629 982,229 +0.03(+3.34%)
May 13, 2002 0.9023 0.9440 0.9015 0.9318 791,874 +0.03(+3.28%)
May 10, 2002 0.9058 0.9097 0.8948 0.9023 1,498,724 -0.01(-0.69%)
May 09, 2002 0.9062 0.9157 0.8964 0.9086 658,626 -0.00(-0.04%)
May 08, 2002 0.8727 0.9113 0.8727 0.9090 1,431,466 +0.04(+4.48%)
May 07, 2002 0.8510 0.8802 0.8510 0.8700 607,865 +0.01(+1.28%)
May 06, 2002 0.8550 0.8857 0.8507 0.8589 1,416,237 +0.00(+0.23%)
May 03, 2002 0.8628 0.8743 0.8389 0.8570 1,623,089 -0.01(-0.73%)
May 02, 2002 0.8475 0.8739 0.8467 0.8633 1,368,014 +0.01(+1.44%)
May 01, 2002 0.8479 0.8660 0.8384 0.8510 796,951 +0.00(+0.56%)
Apr 30, 2002 0.8482 0.8794 0.8447 0.8463 489,845 -0.00(-0.32%)
Apr 29, 2002 0.8467 0.8735 0.8357 0.8491 1,417,506 +0.01(+1.46%)
Apr 26, 2002 0.8530 0.8530 0.8258 0.8369 2,172,579 +0.00(+0.47%)
Apr 25, 2002 0.7998 0.8510 0.7880 0.8329 3,425,112 +0.04(+4.76%)
Apr 24, 2002 0.8353 0.8353 0.7868 0.7951 1,526,643 -0.04(-4.41%)
Apr 23, 2002 0.8349 0.8443 0.8278 0.8317 1,855,322 -0.00(-0.14%)
Apr 22, 2002 0.8558 0.8656 0.8199 0.8329 1,354,055 -0.04(-4.65%)
Apr 19, 2002 0.8755 0.9023 0.8507 0.8735 1,574,866 -0.01(-1.03%)
Apr 18, 2002 0.9027 0.9172 0.8743 0.8826 2,466,994 -0.02(-2.35%)
Apr 17, 2002 0.8747 0.9164 0.8672 0.9038 2,619,278 +0.03(+2.87%)
Apr 16, 2002 0.8298 0.8940 0.8274 0.8786 3,563,437 +0.05(+6.19%)
Apr 15, 2002 0.8156 0.8329 0.7998 0.8274 1,284,258 +0.01(+1.21%)
Apr 12, 2002 0.7994 0.8227 0.7931 0.8176 2,455,573 +0.02(+2.32%)
Apr 11, 2002 0.7821 0.8140 0.7585 0.7990 2,654,811 -0.00(-0.15%)
Apr 10, 2002 0.8179 0.8274 0.7746 0.8002 11,367,973 -0.02(-2.78%)
Apr 09, 2002 0.8767 0.8865 0.8227 0.8231 9,406,052 -0.07(-7.73%)
Apr 08, 2002 0.9019 0.9023 0.8664 0.8920 2,071,057 -0.02(-1.74%)
Apr 05, 2002 0.8932 0.9149 0.8834 0.9078 1,395,933 +0.02(+1.90%)
Apr 04, 2002 0.8743 0.9121 0.8707 0.8908 2,512,680 +0.02(+2.08%)
Apr 03, 2002 0.9180 0.9200 0.8380 0.8727 8,413,671 -0.05(-5.38%)
Apr 02, 2002 0.9811 0.9988 0.9161 0.9224 5,899,721 -0.07(-7.10%)
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.