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 (%)
Sep 29, 2006 2.812 2.826 2.776 2.821 1,169,197 +0.03(+0.96%)
Sep 28, 2006 2.703 2.813 2.703 2.794 2,125,865 +0.06(+2.13%)
Sep 27, 2006 2.687 2.739 2.687 2.736 1,707,936 +0.04(+1.34%)
Sep 26, 2006 2.689 2.725 2.678 2.700 1,168,379 +0.02(+0.59%)
Sep 25, 2006 2.656 2.697 2.638 2.684 1,928,841 +0.05(+1.73%)
Sep 22, 2006 2.667 2.694 2.608 2.638 1,199,899 -0.03(-1.12%)
Sep 21, 2006 2.684 2.712 2.667 2.668 1,377,768 -0.03(-1.11%)
Sep 20, 2006 2.648 2.700 2.648 2.698 1,327,023 +0.03(+0.94%)
Sep 19, 2006 2.653 2.673 2.642 2.673 1,810,645 +0.02(+0.71%)
Sep 18, 2006 2.597 2.711 2.597 2.654 1,773,020 +0.05(+1.94%)
Sep 15, 2006 2.590 2.621 2.553 2.604 1,514,002 +0.03(+1.04%)
Sep 14, 2006 2.593 2.596 2.561 2.577 1,708,742 -0.01(-0.31%)
Sep 13, 2006 2.586 2.664 2.582 2.585 2,050,165 -0.01(-0.42%)
Sep 12, 2006 2.574 2.597 2.536 2.596 1,359,038 +0.03(+1.17%)
Sep 11, 2006 2.538 2.593 2.538 2.566 1,790,373 -0.02(-0.73%)
Sep 08, 2006 2.596 2.605 2.566 2.585 1,893,894 -0.00(-0.06%)
Sep 07, 2006 2.660 2.678 2.585 2.586 3,420,453 -0.07(-2.55%)
Sep 06, 2006 2.714 2.728 2.649 2.654 2,396,760 -0.08(-2.94%)
Sep 05, 2006 2.675 2.758 2.664 2.735 3,647,056 +0.05(+2.00%)
Sep 01, 2006 2.671 2.719 2.601 2.681 4,593,204 +0.11(+4.16%)
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%)
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.