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

Open Text Corporation (NQ: OTEX )

28.26 -0.01 (-0.04%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 11, 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 (%)
Aug 31, 2006 2.576 2.627 2.520 2.543 2,795,744 -0.05(-2.10%)
Aug 30, 2006 2.534 2.632 2.534 2.597 2,506,753 +0.05(+2.02%)
Aug 29, 2006 2.526 2.560 2.521 2.546 1,746,793 +0.01(+0.25%)
Aug 28, 2006 2.526 2.544 2.485 2.540 918,506 +0.01(+0.55%)
Aug 25, 2006 2.476 2.544 2.462 2.526 1,509,722 +0.04(+1.50%)
Aug 24, 2006 2.453 2.499 2.453 2.488 830,907 +0.03(+1.33%)
Aug 23, 2006 2.450 2.499 2.446 2.456 1,955,377 -0.00(-0.13%)
Aug 22, 2006 2.431 2.484 2.414 2.459 2,473,617 +0.03(+1.09%)
Aug 21, 2006 2.454 2.487 2.432 2.432 1,089,850 -0.02(-0.83%)
Aug 18, 2006 2.392 2.485 2.364 2.453 2,364,024 +0.06(+2.61%)
Aug 17, 2006 2.372 2.395 2.336 2.390 1,456,711 +0.02(+0.85%)
Aug 16, 2006 2.322 2.372 2.322 2.370 1,529,263 +0.04(+1.87%)
Aug 15, 2006 2.221 2.333 2.221 2.326 2,358,341 +0.11(+4.77%)
Aug 14, 2006 2.241 2.275 2.221 2.221 1,057,536 -0.01(-0.35%)
Aug 11, 2006 2.177 2.274 2.177 2.228 1,493,835 +0.04(+1.85%)
Aug 10, 2006 2.068 2.217 2.068 2.188 2,336,989 +0.11(+5.09%)
Aug 09, 2006 2.177 2.182 2.077 2.082 1,231,372 -0.10(-4.43%)
Aug 08, 2006 2.070 2.182 2.070 2.179 1,910,406 +0.09(+4.09%)
Aug 07, 2006 2.091 2.119 2.068 2.093 1,222,639 -0.09(-4.34%)
Aug 04, 2006 2.157 2.196 2.157 2.188 901,218 +0.03(+1.52%)
Aug 03, 2006 2.155 2.169 2.133 2.155 520,770 +0.00(+0.00%)
Aug 02, 2006 2.091 2.185 2.091 2.155 1,449,281 +0.05(+2.59%)
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.