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

Open Text Corporation (NQ: OTEX )

27.70 -0.47 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2005 2.095 2.144 2.095 2.132 1,596,776 +0.03(+1.56%)
Oct 28, 2005 2.098 2.119 2.084 2.099 481,470 +0.02(+0.97%)
Oct 27, 2005 2.148 2.157 2.071 2.079 838,740 -0.08(-3.89%)
Oct 26, 2005 2.194 2.216 2.146 2.163 1,142,738 -0.04(-1.63%)
Oct 25, 2005 2.309 2.309 2.180 2.199 1,927,905 +0.05(+2.24%)
Oct 24, 2005 2.121 2.155 2.095 2.151 977,999 +0.02(+1.17%)
Oct 21, 2005 2.166 2.179 2.119 2.126 622,155 -0.05(-2.15%)
Oct 20, 2005 2.180 2.216 2.165 2.172 757,516 -0.01(-0.43%)
Oct 19, 2005 2.118 2.185 2.102 2.182 1,595,640 +0.06(+2.71%)
Oct 18, 2005 2.132 2.160 2.102 2.124 1,007,466 +0.01(+0.37%)
Oct 17, 2005 2.091 2.119 2.090 2.116 903,120 +0.02(+1.12%)
Oct 14, 2005 2.088 2.107 2.059 2.093 673,474 +0.02(+0.90%)
Oct 13, 2005 2.084 2.095 2.048 2.074 1,849,487 -0.01(-0.67%)
Oct 12, 2005 2.148 2.179 2.085 2.088 1,440,546 -0.07(-3.39%)
Oct 11, 2005 2.193 2.211 2.152 2.162 999,362 -0.03(-1.21%)
Oct 10, 2005 2.215 2.235 2.180 2.188 1,368,100 -0.03(-1.20%)
Oct 07, 2005 2.188 2.227 2.186 2.215 1,166,034 -0.00(-0.14%)
Oct 06, 2005 2.267 2.269 2.200 2.218 2,308,509 +0.05(+2.52%)
Oct 05, 2005 2.196 2.205 2.138 2.163 945,366 -0.04(-1.84%)
Oct 04, 2005 2.188 2.216 2.179 2.204 1,284,373 +0.02(+0.78%)
Oct 03, 2005 2.191 2.200 2.186 2.186 1,411,489 +0.01(+0.43%)
Sep 30, 2005 2.162 2.194 2.162 2.177 1,667,032 +0.00(+0.14%)
Sep 29, 2005 2.183 2.227 2.157 2.174 2,026,388 -0.01(-0.64%)
Sep 28, 2005 2.073 2.208 2.071 2.188 5,997,416 +0.16(+7.99%)
Sep 27, 2005 2.026 2.037 2.010 2.026 2,276,358 -0.00(-0.23%)
Sep 26, 2005 2.035 2.073 2.025 2.031 1,866,575 +0.00(+0.00%)
Sep 23, 2005 2.031 2.057 2.025 2.031 1,581,905 +0.00(+0.15%)
Sep 22, 2005 2.028 2.070 2.017 2.028 3,045,702 +0.00(+0.08%)
Sep 21, 2005 2.026 2.029 2.012 2.026 2,736,985 +0.01(+0.39%)
Sep 20, 2005 2.021 2.029 2.009 2.018 1,658,305 +0.00(+0.00%)
Sep 19, 2005 1.981 2.023 1.975 2.018 1,840,767 +0.03(+1.57%)
Sep 16, 2005 1.981 1.996 1.978 1.987 1,504,014 +0.01(+0.63%)
Sep 15, 2005 2.018 2.020 1.964 1.975 2,575,386 -0.03(-1.48%)
Sep 14, 2005 2.001 2.035 2.001 2.004 5,510,135 -0.00(-0.23%)
Sep 13, 2005 1.978 2.015 1.972 2.009 2,997,915 +0.03(+1.57%)
Sep 12, 2005 1.990 2.004 1.962 1.978 5,543,551 -0.00(-0.24%)
Sep 09, 2005 1.900 2.007 1.892 1.982 15,544,437 +0.19(+10.31%)
Sep 08, 2005 1.825 1.853 1.792 1.797 3,602,476 -0.03(-1.79%)
Sep 07, 2005 1.859 1.859 1.803 1.830 2,561,111 -0.02(-0.84%)
Sep 06, 2005 1.835 1.878 1.825 1.845 2,028,540 +0.01(+0.42%)
Sep 02, 2005 1.877 1.877 1.819 1.838 1,751,665 -0.02(-1.09%)
Sep 01, 2005 1.824 1.872 1.810 1.858 2,946,686 +0.05(+2.49%)
Aug 31, 2005 1.811 1.828 1.802 1.813 1,507,392 -0.01(-0.43%)
Aug 30, 2005 1.852 1.852 1.819 1.821 1,452,245 -0.03(-1.43%)
Aug 29, 2005 1.838 1.849 1.822 1.847 1,588,024 +0.00(+0.08%)
Aug 26, 2005 1.870 1.875 1.845 1.845 1,537,052 -0.03(-1.41%)
Aug 25, 2005 1.897 1.908 1.847 1.872 2,855,111 -0.02(-1.23%)
Aug 24, 2005 1.905 1.944 1.892 1.895 1,472,209 -0.02(-0.90%)
Aug 23, 2005 1.863 2.017 1.863 1.912 4,236,684 +0.01(+0.66%)
Aug 22, 2005 1.870 1.909 1.870 1.900 2,644,338 +0.02(+1.16%)
Aug 19, 2005 1.858 1.897 1.855 1.878 1,173,123 +0.01(+0.75%)
Aug 18, 2005 1.873 1.884 1.852 1.864 1,569,415 -0.02(-0.83%)
Aug 17, 2005 1.906 1.906 1.869 1.880 1,122,729 -0.02(-0.82%)
Aug 16, 2005 1.901 1.917 1.881 1.895 1,763,583 -0.01(-0.57%)
Aug 15, 2005 1.878 1.923 1.878 1.906 1,827,771 +0.02(+1.24%)
Aug 12, 2005 1.869 1.887 1.856 1.883 1,019,962 -0.00(-0.17%)
Aug 11, 2005 1.858 1.906 1.853 1.886 1,659,082 +0.03(+1.42%)
Aug 10, 2005 1.870 1.870 1.859 1.859 3,260,252 -0.01(-0.58%)
Aug 09, 2005 1.873 1.895 1.867 1.870 3,130,856 -0.00(-0.25%)
Aug 08, 2005 1.908 1.911 1.875 1.875 1,549,471 -0.02(-0.91%)
Aug 05, 2005 1.926 1.926 1.877 1.892 1,567,964 +0.01(+0.41%)
Aug 04, 2005 1.884 1.915 1.884 1.884 1,510,018 -0.02(-0.82%)
Aug 03, 2005 1.898 1.923 1.898 1.900 750,530 -0.01(-0.73%)
Aug 02, 2005 1.895 1.939 1.887 1.914 2,306,570 +0.02(+1.11%)
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.