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

Open Text Corporation (NQ: OTEX )

30.48 -0.20 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2010 6.920 7.040 6.842 6.995 2,971,434 +0.06(+0.85%)
Aug 30, 2010 7.102 7.202 6.930 6.936 1,952,235 -0.21(-2.87%)
Aug 27, 2010 6.869 7.152 6.828 7.141 3,657,136 +0.33(+4.88%)
Aug 26, 2010 6.842 6.914 6.780 6.809 869,059 -0.01(-0.12%)
Aug 25, 2010 6.769 6.836 6.636 6.817 1,762,543 +0.05(+0.70%)
Aug 24, 2010 6.733 6.801 6.561 6.769 2,197,463 +0.00(+0.02%)
Aug 23, 2010 6.812 6.865 6.718 6.768 1,627,280 -0.06(-0.91%)
Aug 20, 2010 6.757 6.846 6.685 6.830 4,036,256 +0.00(+0.05%)
Aug 19, 2010 6.642 6.993 6.435 6.827 21,811,190 +0.90(+15.28%)
Aug 18, 2010 5.863 6.060 5.741 5.922 6,412,473 +0.01(+0.19%)
Aug 17, 2010 6.065 6.127 5.884 5.911 3,660,407 -0.19(-3.08%)
Aug 16, 2010 6.021 6.129 6.013 6.098 1,641,873 +0.06(+0.95%)
Aug 13, 2010 6.001 6.076 5.990 6.041 1,344,991 +0.01(+0.18%)
Aug 12, 2010 5.998 6.071 5.994 6.030 1,695,182 -0.02(-0.34%)
Aug 11, 2010 6.138 6.140 5.998 6.051 2,948,997 -0.15(-2.39%)
Aug 10, 2010 6.207 6.230 6.129 6.199 1,547,691 -0.06(-0.94%)
Aug 09, 2010 6.296 6.335 6.240 6.257 851,497 -0.03(-0.40%)
Aug 06, 2010 6.367 6.373 6.242 6.283 1,836,245 -0.14(-2.13%)
Aug 05, 2010 6.412 6.529 6.404 6.420 1,212,344 -0.03(-0.47%)
Aug 04, 2010 6.324 6.469 6.291 6.450 1,890,736 +0.15(+2.42%)
Aug 03, 2010 6.311 6.329 6.222 6.297 1,784,886 -0.01(-0.23%)
Aug 02, 2010 6.334 6.400 6.278 6.311 1,199,625 +0.03(+0.51%)
Jul 30, 2010 6.323 6.367 6.211 6.280 1,785,836 -0.10(-1.64%)
Jul 29, 2010 6.435 6.456 6.370 6.385 1,281,705 -0.01(-0.20%)
Jul 28, 2010 6.513 6.598 6.348 6.397 2,658,845 -0.17(-2.54%)
Jul 27, 2010 6.531 6.583 6.424 6.564 2,206,672 +0.10(+1.52%)
Jul 26, 2010 6.456 6.477 6.331 6.466 2,009,746 +0.05(+0.74%)
Jul 23, 2010 6.571 6.572 6.332 6.418 2,234,858 -0.16(-2.39%)
Jul 22, 2010 6.486 6.645 6.456 6.575 2,076,912 +0.14(+2.10%)
Jul 21, 2010 6.466 6.501 6.246 6.440 2,038,523 +0.01(+0.20%)
Jul 20, 2010 6.281 6.437 6.226 6.428 914,323 +0.11(+1.79%)
Jul 19, 2010 6.305 6.345 6.216 6.315 599,124 +0.01(+0.15%)
Jul 16, 2010 6.474 6.490 6.286 6.305 790,860 -0.20(-3.08%)
Jul 15, 2010 6.639 6.639 6.353 6.505 1,685,520 -0.12(-1.87%)
Jul 14, 2010 6.537 6.757 6.537 6.629 2,914,779 +0.12(+1.88%)
Jul 13, 2010 6.237 6.558 6.221 6.507 3,912,937 +0.30(+4.84%)
Jul 12, 2010 6.195 6.208 6.129 6.207 851,849 -0.01(-0.13%)
Jul 09, 2010 6.146 6.218 6.146 6.214 438,014 +0.07(+1.06%)
Jul 08, 2010 6.138 6.187 6.086 6.149 909,228 +0.04(+0.62%)
Jul 07, 2010 6.056 6.111 6.003 6.111 1,409,062 +0.10(+1.69%)
Jul 06, 2010 5.973 6.110 5.970 6.009 3,402,328 +0.07(+1.20%)
Jul 02, 2010 5.774 5.995 5.774 5.938 2,067,131 +0.17(+2.89%)
Jul 01, 2010 5.968 6.009 5.723 5.771 2,527,086 -0.20(-3.30%)
Jun 30, 2010 5.941 6.011 5.893 5.968 2,809,708 +0.02(+0.27%)
Jun 29, 2010 6.059 6.059 5.919 5.952 3,129,669 -0.10(-1.58%)
Jun 25, 2010 6.078 6.116 6.030 6.048 1,530,034 -0.02(-0.29%)
Jun 24, 2010 6.114 6.141 6.059 6.065 1,046,473 -0.09(-1.45%)
Jun 23, 2010 6.283 6.283 6.135 6.154 1,268,811 -0.08(-1.30%)
Jun 22, 2010 6.160 6.269 6.084 6.235 2,573,828 +0.07(+1.21%)
Jun 21, 2010 6.332 6.351 6.146 6.160 911,297 -0.13(-2.02%)
Jun 18, 2010 6.272 6.288 6.175 6.288 715,869 +0.03(+0.41%)
Jun 17, 2010 6.429 6.429 6.205 6.262 2,050,487 -0.10(-1.65%)
Jun 16, 2010 6.340 6.378 6.288 6.367 2,074,522 -0.03(-0.47%)
Jun 15, 2010 6.377 6.397 6.299 6.397 3,354,592 +0.03(+0.52%)
Jun 14, 2010 6.373 6.563 6.326 6.364 1,916,683 -0.17(-2.58%)
Jun 11, 2010 6.467 6.555 6.435 6.532 721,618 +0.03(+0.54%)
Jun 10, 2010 6.418 6.510 6.329 6.497 2,280,839 +0.14(+2.28%)
Jun 09, 2010 6.439 6.458 6.323 6.353 1,725,714 -0.05(-0.72%)
Jun 08, 2010 6.380 6.412 6.318 6.399 3,210,127 +0.03(+0.42%)
Jun 07, 2010 6.388 6.490 6.362 6.372 3,500,775 -0.02(-0.30%)
Jun 04, 2010 6.637 6.637 6.280 6.391 5,977,144 -0.33(-4.92%)
Jun 03, 2010 6.788 6.809 6.694 6.722 1,772,054 -0.01(-0.12%)
Jun 02, 2010 6.642 6.730 6.625 6.730 1,267,553 +0.12(+1.83%)
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.