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 (%)
Apr 28, 2006 2.804 2.865 2.776 2.835 1,076,703 +0.05(+1.75%)
Apr 27, 2006 2.799 2.823 2.766 2.787 1,271,544 -0.03(-0.90%)
Apr 26, 2006 2.684 2.916 2.684 2.812 3,878,424 +0.06(+2.06%)
Apr 25, 2006 2.679 2.761 2.679 2.755 1,400,387 +0.05(+1.98%)
Apr 24, 2006 2.613 2.706 2.613 2.701 2,005,911 +0.08(+3.00%)
Apr 21, 2006 2.657 2.695 2.616 2.623 1,360,847 +0.01(+0.48%)
Apr 20, 2006 2.593 2.645 2.588 2.610 525,167 +0.00(+0.18%)
Apr 19, 2006 2.585 2.607 2.583 2.605 663,026 +0.00(+0.06%)
Apr 18, 2006 2.583 2.621 2.577 2.604 650,603 +0.01(+0.55%)
Apr 17, 2006 2.635 2.660 2.571 2.590 689,521 -0.03(-1.08%)
Apr 13, 2006 2.586 2.627 2.572 2.618 870,594 +0.03(+1.22%)
Apr 12, 2006 2.549 2.588 2.528 2.586 953,203 +0.04(+1.48%)
Apr 11, 2006 2.541 2.571 2.539 2.549 719,741 -0.01(-0.43%)
Apr 10, 2006 2.493 2.569 2.493 2.560 1,091,423 +0.05(+1.95%)
Apr 07, 2006 2.522 2.522 2.500 2.511 866,089 -0.01(-0.31%)
Apr 06, 2006 2.514 2.545 2.514 2.519 401,368 -0.02(-0.62%)
Apr 05, 2006 2.564 2.564 2.482 2.534 1,062,434 -0.04(-1.59%)
Apr 04, 2006 2.569 2.585 2.555 2.575 713,752 +0.01(+0.31%)
Apr 03, 2006 2.590 2.591 2.564 2.567 1,879,270 -0.02(-0.85%)
Mar 31, 2006 2.607 2.610 2.590 2.590 319,267 -0.02(-0.85%)
Mar 30, 2006 2.591 2.634 2.590 2.612 544,576 +0.01(+0.55%)
Mar 29, 2006 2.536 2.619 2.536 2.597 843,191 +0.06(+2.23%)
Mar 28, 2006 2.563 2.564 2.530 2.541 498,075 -0.03(-1.10%)
Mar 27, 2006 2.586 2.586 2.545 2.569 689,572 +0.00(+0.18%)
Mar 24, 2006 2.549 2.575 2.539 2.564 672,219 +0.01(+0.25%)
Mar 23, 2006 2.530 2.572 2.498 2.558 660,488 +0.02(+0.93%)
Mar 22, 2006 2.550 2.553 2.534 2.534 462,532 -0.03(-1.29%)
Mar 21, 2006 2.487 2.610 2.487 2.567 765,278 -0.03(-0.97%)
Mar 20, 2006 2.550 2.629 2.542 2.593 861,673 +0.04(+1.48%)
Mar 17, 2006 2.579 2.599 2.552 2.555 638,015 -0.03(-0.98%)
Mar 16, 2006 2.569 2.613 2.556 2.580 831,250 +0.01(+0.31%)
Mar 15, 2006 2.637 2.648 2.558 2.572 1,480,889 -0.08(-2.91%)
Mar 14, 2006 2.631 2.668 2.631 2.649 1,059,224 +0.01(+0.42%)
Mar 13, 2006 2.634 2.676 2.607 2.638 1,998,075 +0.00(+0.18%)
Mar 10, 2006 2.648 2.678 2.621 2.634 1,976,217 -0.01(-0.54%)
Mar 09, 2006 2.675 2.695 2.643 2.648 1,324,313 -0.04(-1.41%)
Mar 08, 2006 2.703 2.703 2.616 2.686 1,160,067 -0.03(-1.10%)
Mar 07, 2006 2.761 2.766 2.684 2.716 683,399 -0.07(-2.55%)
Mar 06, 2006 2.760 2.815 2.760 2.787 1,545,263 +0.00(+0.06%)
Mar 03, 2006 2.802 2.817 2.771 2.785 1,294,074 -0.01(-0.28%)
Mar 02, 2006 2.761 2.812 2.739 2.793 2,089,078 +0.04(+1.32%)
Mar 01, 2006 2.760 2.796 2.731 2.757 991,963 -0.00(-0.06%)
Feb 28, 2006 2.771 2.780 2.749 2.758 787,510 -0.01(-0.46%)
Feb 27, 2006 2.771 2.805 2.746 2.771 2,207,414 -0.01(-0.23%)
Feb 24, 2006 2.774 2.805 2.760 2.777 565,926 -0.01(-0.40%)
Feb 23, 2006 2.735 2.835 2.735 2.788 1,572,260 +0.04(+1.38%)
Feb 22, 2006 2.692 2.785 2.690 2.750 1,831,246 +0.06(+2.11%)
Feb 21, 2006 2.747 2.771 2.684 2.694 1,145,582 -0.07(-2.40%)
Feb 17, 2006 2.757 2.774 2.741 2.760 1,037,417 +0.01(+0.23%)
Feb 16, 2006 2.736 2.760 2.727 2.753 1,279,101 +0.01(+0.46%)
Feb 15, 2006 2.739 2.758 2.706 2.741 983,651 +0.01(+0.40%)
Feb 14, 2006 2.736 2.742 2.686 2.730 947,854 +0.01(+0.35%)
Feb 13, 2006 2.665 2.750 2.657 2.720 1,242,428 +0.04(+1.59%)
Feb 10, 2006 2.700 2.714 2.665 2.678 1,740,129 -0.03(-0.99%)
Feb 09, 2006 2.719 2.741 2.703 2.705 1,201,073 +0.00(+0.18%)
Feb 08, 2006 2.711 2.712 2.646 2.700 1,277,204 +0.01(+0.47%)
Feb 07, 2006 2.708 2.755 2.668 2.687 1,304,074 -0.03(-1.10%)
Feb 06, 2006 2.746 2.790 2.698 2.717 1,924,527 -0.03(-1.26%)
Feb 03, 2006 2.812 2.835 2.752 2.752 2,433,293 -0.10(-3.38%)
Feb 02, 2006 2.821 2.894 2.753 2.848 15,176,872 +0.22(+8.46%)
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.