Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Open Text Corporation (NQ: OTEX )

35.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Jan 29, 2010 6.362 6.480 6.259 6.267 916,185 -0.08(-1.33%)
Jan 28, 2010 6.461 6.517 6.338 6.351 1,044,196 -0.10(-1.63%)
Jan 27, 2010 6.421 6.491 6.381 6.456 617,893 +0.02(+0.32%)
Jan 26, 2010 6.404 6.490 6.297 6.435 718,139 +0.04(+0.60%)
Jan 25, 2010 6.483 6.483 6.372 6.397 584,889 -0.04(-0.57%)
Jan 22, 2010 6.502 6.583 6.396 6.434 1,878,861 -0.05(-0.78%)
Jan 21, 2010 6.564 6.628 6.405 6.485 1,437,487 -0.06(-0.90%)
Jan 20, 2010 6.520 6.574 6.483 6.544 1,172,502 -0.05(-0.80%)
Jan 19, 2010 6.569 6.625 6.478 6.596 1,318,132 -0.01(-0.19%)
Jan 15, 2010 6.718 6.609 6.609 6.609 1,581,343 -0.10(-1.52%)
Jan 14, 2010 6.413 6.757 6.413 6.710 2,536,829 +0.28(+4.27%)
Jan 13, 2010 6.415 6.466 6.393 6.435 717,762 +0.07(+1.05%)
Jan 12, 2010 6.418 6.440 6.337 6.369 580,542 -0.09(-1.33%)
Jan 11, 2010 6.482 6.523 6.439 6.455 1,241,128 -0.04(-0.64%)
Jan 08, 2010 6.459 6.521 6.423 6.496 695,275 +0.06(+0.86%)
Jan 07, 2010 6.544 6.550 6.423 6.440 879,035 -0.07(-1.05%)
Jan 06, 2010 6.518 6.563 6.499 6.509 1,734,017 -0.00(-0.07%)
Jan 05, 2010 6.464 6.518 6.382 6.513 1,384,537 +0.06(+0.96%)
Jan 04, 2010 6.478 6.512 6.435 6.451 843,798 -0.01(-0.17%)
Dec 31, 2009 6.466 6.462 6.462 6.462 1,246,707 -0.00(-0.05%)
Dec 30, 2009 6.381 6.469 6.338 6.466 1,330,051 +0.02(+0.30%)
Dec 29, 2009 6.428 6.488 6.428 6.447 1,870,306 +0.03(+0.55%)
Dec 28, 2009 6.361 6.416 6.353 6.412 565,842 +0.03(+0.47%)
Dec 24, 2009 6.319 6.402 6.289 6.381 1,104,568 +0.08(+1.21%)
Dec 23, 2009 6.237 6.305 6.235 6.305 1,372,567 +0.10(+1.69%)
Dec 22, 2009 5.924 6.227 5.924 6.200 1,453,483 +0.08(+1.35%)
Dec 21, 2009 6.067 6.135 6.033 6.117 640,236 +0.07(+1.18%)
Dec 18, 2009 6.003 6.056 5.951 6.046 1,182,522 +0.09(+1.58%)
Dec 17, 2009 5.994 6.059 5.912 5.952 532,310 -0.08(-1.32%)
Dec 16, 2009 6.030 6.078 6.001 6.032 697,659 +0.02(+0.34%)
Dec 15, 2009 6.025 6.070 5.946 6.011 1,529,292 -0.07(-1.15%)
Dec 14, 2009 6.070 6.138 6.060 6.081 791,564 -0.05(-0.80%)
Dec 11, 2009 6.267 6.267 6.095 6.130 728,367 -0.12(-1.86%)
Dec 10, 2009 6.176 6.315 6.176 6.246 1,088,698 +0.12(+1.89%)
Dec 09, 2009 6.127 6.141 5.997 6.130 1,212,451 +0.03(+0.50%)
Dec 08, 2009 6.195 6.197 6.070 6.100 417,319 -0.14(-2.17%)
Dec 07, 2009 6.218 6.310 6.218 6.235 722,668 -0.02(-0.25%)
Dec 04, 2009 6.289 6.318 6.145 6.251 1,097,989 +0.07(+1.13%)
Dec 03, 2009 6.151 6.302 6.125 6.181 1,663,926 +0.06(+0.91%)
Dec 02, 2009 6.078 6.172 6.060 6.125 682,361 +0.03(+0.57%)
Dec 01, 2009 6.063 6.133 6.028 6.090 1,098,014 +0.04(+0.63%)
Nov 30, 2009 5.882 6.075 5.882 6.052 3,371,312 +0.21(+3.51%)
Nov 27, 2009 5.739 5.901 5.739 5.847 366,269 -0.08(-1.39%)
Nov 25, 2009 5.968 6.008 5.846 5.930 894,792 +0.06(+1.03%)
Nov 24, 2009 5.835 5.870 5.787 5.870 708,082 +0.04(+0.65%)
Nov 23, 2009 5.865 5.871 5.812 5.831 1,110,022 +0.05(+0.88%)
Nov 20, 2009 5.798 5.803 5.695 5.780 2,205,797 -0.04(-0.71%)
Nov 19, 2009 5.922 5.922 5.768 5.822 2,560,455 -0.10(-1.74%)
Nov 18, 2009 5.992 6.038 5.877 5.925 2,139,241 -0.10(-1.66%)
Nov 17, 2009 6.035 6.036 5.970 6.025 2,013,558 -0.05(-0.89%)
Nov 16, 2009 6.172 6.191 6.075 6.079 872,286 -0.03(-0.55%)
Nov 13, 2009 6.138 6.178 6.073 6.113 1,930,119 -0.01(-0.23%)
Nov 12, 2009 6.211 6.249 6.127 6.127 549,129 -0.12(-1.91%)
Nov 11, 2009 6.229 6.289 6.189 6.246 939,182 +0.03(+0.43%)
Nov 10, 2009 6.195 6.234 6.154 6.219 1,505,742 +0.01(+0.20%)
Nov 09, 2009 6.116 6.224 6.092 6.207 1,294,531 +0.16(+2.57%)
Nov 06, 2009 6.073 6.076 5.986 6.051 1,116,910 -0.01(-0.21%)
Nov 05, 2009 6.008 6.084 5.992 6.063 1,235,712 +0.12(+1.95%)
Nov 04, 2009 5.833 6.003 5.833 5.947 1,934,900 +0.14(+2.47%)
Nov 03, 2009 5.823 5.841 5.718 5.804 3,945,061 -0.07(-1.14%)
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.