Skip to main content

Open Text Corporation (NQ: OTEX )

30.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 2.941 2.981 2.917 2.973 385,341 +0.04(+1.36%)
Nov 26, 2003 2.938 2.997 2.902 2.933 966,174 -0.01(-0.27%)
Nov 25, 2003 3.013 3.016 2.941 2.941 1,039,821 -0.03(-0.96%)
Nov 24, 2003 2.971 2.976 2.881 2.970 1,028,222 +0.06(+2.13%)
Nov 21, 2003 2.925 2.973 2.879 2.908 1,861,344 -0.02(-0.60%)
Nov 20, 2003 2.922 3.021 2.894 2.925 1,728,146 +0.02(+0.66%)
Nov 19, 2003 2.930 2.978 2.887 2.906 1,350,899 +0.00(+0.05%)
Nov 18, 2003 2.964 3.013 2.902 2.905 1,589,300 -0.04(-1.30%)
Nov 17, 2003 2.983 2.997 2.935 2.943 877,011 -0.04(-1.33%)
Nov 14, 2003 3.086 3.086 2.933 2.983 1,868,910 -0.08(-2.55%)
Nov 13, 2003 3.053 3.084 3.041 3.061 1,070,880 +0.00(+0.10%)
Nov 12, 2003 3.092 3.100 3.038 3.057 2,418,660 +0.00(+0.16%)
Nov 11, 2003 3.096 3.107 3.053 3.053 3,800,046 -0.06(-1.99%)
Nov 10, 2003 3.178 3.180 3.100 3.115 2,090,769 -0.04(-1.31%)
Nov 07, 2003 3.113 3.180 3.100 3.156 2,081,284 +0.07(+2.37%)
Nov 06, 2003 3.021 3.100 2.997 3.083 1,531,459 +0.05(+1.73%)
Nov 05, 2003 3.108 3.115 3.003 3.030 2,844,350 -0.09(-2.90%)
Nov 04, 2003 3.164 3.175 3.110 3.121 3,055,144 -0.06(-1.95%)
Nov 03, 2003 3.148 3.192 3.110 3.183 1,320,432 +0.04(+1.32%)
Oct 31, 2003 3.156 3.192 3.140 3.142 2,208,381 -0.03(-1.10%)
Oct 30, 2003 3.194 3.256 3.177 3.177 4,412,963 -0.02(-0.55%)
Oct 29, 2003 3.068 3.215 3.064 3.194 8,676,507 +1.65(+106.58%)
Oct 28, 2003 1.448 1.559 1.448 1.546 7,733,975 +0.10(+6.69%)
Oct 27, 2003 1.447 1.459 1.436 1.449 3,874,485 +0.02(+1.11%)
Oct 24, 2003 1.447 1.499 1.421 1.433 8,847,161 -0.01(-0.39%)
Oct 23, 2003 1.570 1.580 1.425 1.439 18,285,558 -0.21(-12.94%)
Oct 22, 2003 1.660 1.681 1.631 1.653 6,007,968 -0.00(-0.14%)
Oct 21, 2003 1.697 1.697 1.620 1.655 14,708,301 -0.05(-3.16%)
Oct 20, 2003 1.717 1.733 1.685 1.709 3,092,707 -0.01(-0.35%)
Oct 17, 2003 1.731 1.737 1.709 1.715 2,241,251 -0.02(-1.33%)
Oct 16, 2003 1.725 1.741 1.720 1.738 1,607,056 +0.01(+0.78%)
Oct 15, 2003 1.777 1.793 1.688 1.725 5,636,935 -0.02(-1.03%)
Oct 14, 2003 1.789 1.887 1.712 1.743 20,686,758 +0.01(+0.64%)
Oct 13, 2003 1.640 1.756 1.638 1.731 5,951,209 +0.12(+7.58%)
Oct 10, 2003 1.568 1.618 1.568 1.609 1,844,393 +0.03(+2.07%)
Oct 09, 2003 1.603 1.608 1.560 1.577 5,139,920 -0.01(-0.83%)
Oct 08, 2003 1.543 1.594 1.536 1.590 4,687,209 +0.05(+3.31%)
Oct 07, 2003 1.530 1.560 1.498 1.539 2,632,071 +0.01(+0.73%)
Oct 06, 2003 1.506 1.536 1.491 1.528 3,181,040 +0.02(+1.50%)
Oct 03, 2003 1.473 1.528 1.467 1.505 5,161,242 +0.05(+3.53%)
Oct 02, 2003 1.403 1.458 1.399 1.454 3,007,632 +0.05(+3.54%)
Oct 01, 2003 1.361 1.408 1.356 1.404 2,755,312 +0.05(+3.58%)
Sep 30, 2003 1.389 1.390 1.355 1.356 2,179,033 -0.03(-2.43%)
Sep 29, 2003 1.357 1.391 1.357 1.390 1,783,722 +0.03(+2.37%)
Sep 26, 2003 1.412 1.418 1.349 1.357 4,066,108 -0.05(-3.53%)
Sep 25, 2003 1.413 1.446 1.405 1.407 3,217,948 -0.02(-1.20%)
Sep 24, 2003 1.389 1.514 1.395 1.424 5,733,949 +0.03(+2.52%)
Sep 23, 2003 1.386 1.399 1.365 1.389 3,389,029 +0.00(+0.20%)
Sep 22, 2003 1.390 1.430 1.379 1.386 2,082,611 -0.02(-1.13%)
Sep 19, 2003 1.419 1.427 1.391 1.402 1,396,613 -0.01(-0.76%)
Sep 18, 2003 1.403 1.421 1.399 1.413 1,774,904 +0.01(+0.57%)
Sep 17, 2003 1.421 1.429 1.403 1.405 2,600,018 -0.02(-1.40%)
Sep 16, 2003 1.402 1.442 1.402 1.425 4,464,011 +0.02(+1.44%)
Sep 15, 2003 1.428 1.461 1.395 1.405 4,142,428 -0.04(-2.64%)
Sep 12, 2003 1.459 1.475 1.425 1.443 5,757,636 -0.03(-1.71%)
Sep 11, 2003 1.485 1.485 1.467 1.468 1,563,631 -0.02(-1.52%)
Sep 10, 2003 1.512 1.512 1.465 1.491 3,939,898 -0.03(-1.83%)
Sep 09, 2003 1.504 1.531 1.498 1.518 4,034,244 +0.01(+0.53%)
Sep 08, 2003 1.497 1.516 1.496 1.510 3,805,298 +0.01(+0.53%)
Sep 05, 2003 1.493 1.516 1.483 1.502 3,824,167 +0.00(+0.13%)
Sep 04, 2003 1.472 1.516 1.464 1.500 5,342,512 +0.03(+2.19%)
Sep 03, 2003 1.454 1.497 1.454 1.468 8,043,330 +0.01(+0.85%)
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.