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

Open Text Corporation (NQ: OTEX )

30.07 -0.28 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 2.138 2.189 2.138 2.177 1,564,059 +0.03(+1.56%)
Oct 28, 2005 2.142 2.164 2.127 2.143 471,605 +0.02(+0.97%)
Oct 27, 2005 2.192 2.202 2.115 2.123 821,554 -0.09(-3.89%)
Oct 26, 2005 2.240 2.262 2.191 2.208 1,119,323 -0.04(-1.63%)
Oct 25, 2005 2.358 2.358 2.226 2.245 1,888,402 +0.05(+2.24%)
Oct 24, 2005 2.165 2.200 2.138 2.196 957,960 +0.03(+1.17%)
Oct 21, 2005 2.212 2.224 2.164 2.170 609,407 -0.05(-2.15%)
Oct 20, 2005 2.226 2.262 2.210 2.218 741,995 -0.01(-0.43%)
Oct 19, 2005 2.162 2.231 2.146 2.227 1,562,946 +0.06(+2.71%)
Oct 18, 2005 2.177 2.205 2.146 2.169 986,823 +0.01(+0.37%)
Oct 17, 2005 2.135 2.164 2.134 2.161 884,615 +0.02(+1.12%)
Oct 14, 2005 2.132 2.151 2.102 2.137 659,675 +0.02(+0.90%)
Oct 13, 2005 2.127 2.138 2.091 2.118 1,811,592 -0.01(-0.67%)
Oct 12, 2005 2.192 2.224 2.129 2.132 1,411,029 -0.07(-3.39%)
Oct 11, 2005 2.239 2.258 2.197 2.207 978,886 -0.03(-1.21%)
Oct 10, 2005 2.261 2.281 2.226 2.234 1,340,068 -0.03(-1.20%)
Oct 07, 2005 2.234 2.274 2.232 2.261 1,142,142 -0.00(-0.14%)
Oct 06, 2005 2.315 2.316 2.247 2.264 2,261,208 +0.06(+2.52%)
Oct 05, 2005 2.242 2.251 2.183 2.208 925,995 -0.04(-1.84%)
Oct 04, 2005 2.234 2.262 2.224 2.250 1,258,056 +0.02(+0.78%)
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.