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 (%)
Aug 31, 2006 2.607 2.659 2.550 2.574 2,762,230 -0.06(-2.10%)
Aug 30, 2006 2.564 2.664 2.564 2.629 2,476,704 +0.05(+2.02%)
Aug 29, 2006 2.556 2.591 2.552 2.577 1,725,854 +0.01(+0.25%)
Aug 28, 2006 2.556 2.575 2.515 2.571 907,495 +0.01(+0.56%)
Aug 25, 2006 2.506 2.575 2.492 2.556 1,491,624 +0.04(+1.50%)
Aug 24, 2006 2.482 2.530 2.482 2.519 820,946 +0.03(+1.33%)
Aug 23, 2006 2.479 2.530 2.476 2.486 1,931,937 -0.00(-0.13%)
Aug 22, 2006 2.460 2.514 2.443 2.489 2,443,965 +0.03(+1.09%)
Aug 21, 2006 2.484 2.517 2.462 2.462 1,076,786 -0.02(-0.83%)
Aug 18, 2006 2.421 2.515 2.393 2.482 2,335,685 +0.06(+2.61%)
Aug 17, 2006 2.400 2.424 2.364 2.419 1,439,249 +0.02(+0.85%)
Aug 16, 2006 2.350 2.400 2.350 2.399 1,510,932 +0.04(+1.87%)
Aug 15, 2006 2.248 2.361 2.248 2.355 2,330,070 +0.11(+4.77%)
Aug 14, 2006 2.268 2.303 2.248 2.248 1,044,859 -0.01(-0.35%)
Aug 11, 2006 2.203 2.301 2.203 2.255 1,475,928 +0.04(+1.85%)
Aug 10, 2006 2.093 2.244 2.093 2.214 2,308,974 +0.11(+5.09%)
Aug 09, 2006 2.203 2.208 2.103 2.107 1,216,611 -0.10(-4.43%)
Aug 08, 2006 2.095 2.208 2.095 2.205 1,887,505 +0.09(+4.09%)
Aug 07, 2006 2.117 2.145 2.093 2.118 1,207,983 -0.10(-4.34%)
Aug 04, 2006 2.183 2.222 2.183 2.214 890,415 +0.03(+1.52%)
Aug 03, 2006 2.181 2.196 2.159 2.181 514,527 +0.00(+0.00%)
Aug 02, 2006 2.117 2.211 2.117 2.181 1,431,908 +0.06(+2.59%)
Aug 01, 2006 2.136 2.148 2.117 2.126 2,046,796 -0.02(-0.88%)
Jul 31, 2006 2.107 2.150 2.107 2.145 335,446 +0.01(+0.52%)
Jul 28, 2006 2.107 2.142 2.101 2.134 796,202 +0.02(+0.89%)
Jul 27, 2006 2.115 2.144 2.095 2.115 1,182,451 -0.02(-0.89%)
Jul 26, 2006 2.123 2.147 2.099 2.134 706,468 +0.02(+1.04%)
Jul 25, 2006 2.088 2.132 2.088 2.112 996,265 +0.01(+0.68%)
Jul 24, 2006 2.038 2.106 2.030 2.098 818,155 +0.05(+2.38%)
Jul 21, 2006 2.091 2.091 2.038 2.049 1,191,537 -0.04(-1.74%)
Jul 20, 2006 2.121 2.131 2.082 2.085 799,019 -0.03(-1.64%)
Jul 19, 2006 2.027 2.128 2.027 2.120 1,255,435 +0.05(+2.52%)
Jul 18, 2006 2.057 2.087 2.044 2.068 868,875 +0.01(+0.31%)
Jul 17, 2006 2.065 2.091 2.044 2.062 1,235,544 -0.01(-0.61%)
Jul 14, 2006 2.112 2.112 2.052 2.074 2,115,040 -0.04(-2.08%)
Jul 13, 2006 2.200 2.216 2.099 2.118 2,276,660 -0.09(-3.86%)
Jul 12, 2006 2.158 2.222 2.158 2.203 2,848,722 +0.01(+0.65%)
Jul 11, 2006 2.126 2.196 2.120 2.189 1,440,695 +0.07(+3.12%)
Jul 10, 2006 2.123 2.128 2.110 2.123 1,580,102 -0.00(-0.22%)
Jul 07, 2006 2.101 2.144 2.091 2.128 3,874,319 -0.01(-0.44%)
Jul 06, 2006 2.101 2.183 2.080 2.137 7,676,155 -0.08(-3.62%)
Jul 05, 2006 2.248 2.289 2.213 2.218 884,343 -0.07(-2.97%)
Jul 03, 2006 2.265 2.312 2.265 2.285 2,216,874 +0.01(+0.42%)
Jun 30, 2006 2.263 2.301 2.263 2.276 773,900 -0.00(-0.07%)
Jun 29, 2006 2.218 2.293 2.218 2.277 1,060,841 +0.03(+1.47%)
Jun 28, 2006 2.218 2.273 2.216 2.244 518,029 -0.02(-0.77%)
Jun 27, 2006 2.266 2.284 2.255 2.262 799,641 -0.00(-0.07%)
Jun 26, 2006 2.240 2.273 2.240 2.263 1,791,122 +0.01(+0.49%)
Jun 23, 2006 2.285 2.285 2.225 2.252 1,756,219 -0.02(-0.97%)
Jun 22, 2006 2.281 2.281 2.255 2.274 760,989 -0.02(-0.76%)
Jun 21, 2006 2.289 2.314 2.281 2.292 1,053,317 +0.00(+0.21%)
Jun 20, 2006 2.263 2.298 2.263 2.287 779,756 +0.01(+0.55%)
Jun 19, 2006 2.236 2.301 2.236 2.274 1,653,466 +0.03(+1.19%)
Jun 16, 2006 2.243 2.262 2.235 2.248 1,065,987 +0.00(+0.14%)
Jun 15, 2006 2.172 2.248 2.169 2.244 1,509,383 +0.07(+3.04%)
Jun 14, 2006 2.191 2.194 2.167 2.178 1,689,644 -0.01(-0.29%)
Jun 13, 2006 2.129 2.191 2.112 2.184 2,445,424 +0.05(+2.51%)
Jun 12, 2006 2.140 2.181 2.131 2.131 1,734,083 -0.02(-0.81%)
Jun 09, 2006 2.145 2.188 2.139 2.148 3,118,678 +0.01(+0.66%)
Jun 08, 2006 2.229 2.263 2.114 2.134 6,073,307 -0.11(-4.92%)
Jun 07, 2006 2.240 2.284 2.225 2.244 2,430,901 -0.00(-0.21%)
Jun 06, 2006 2.290 2.290 2.230 2.249 987,959 -0.03(-1.38%)
Jun 05, 2006 2.271 2.307 2.270 2.281 2,210,180 +0.01(+0.42%)
Jun 02, 2006 2.263 2.285 2.244 2.271 1,442,085 +0.00(+0.00%)
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.