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

Open Text Corporation (NQ: OTEX )

30.57 -0.11 (-0.34%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 17, 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 (%)
Nov 30, 2005 2.361 2.382 2.350 2.377 2,880,692 +0.02(+0.74%)
Nov 29, 2005 2.385 2.385 2.340 2.359 1,722,982 -0.00(-0.20%)
Nov 28, 2005 2.409 2.423 2.361 2.364 1,665,343 -0.03(-1.33%)
Nov 25, 2005 2.421 2.439 2.383 2.396 1,191,970 -0.03(-1.31%)
Nov 23, 2005 2.428 2.448 2.425 2.428 507,249 -0.00(-0.20%)
Nov 22, 2005 2.401 2.445 2.401 2.433 1,717,296 +0.01(+0.46%)
Nov 21, 2005 2.434 2.471 2.385 2.421 1,801,528 -0.03(-1.23%)
Nov 18, 2005 2.498 2.498 2.436 2.452 940,864 -0.03(-1.41%)
Nov 17, 2005 2.456 2.528 2.448 2.487 1,313,544 +0.05(+2.09%)
Nov 16, 2005 2.431 2.447 2.425 2.436 759,399 +0.00(+0.13%)
Nov 15, 2005 2.488 2.523 2.428 2.433 1,165,006 -0.06(-2.24%)
Nov 14, 2005 2.450 2.531 2.450 2.488 2,905,360 +0.04(+1.62%)
Nov 11, 2005 2.471 2.471 2.431 2.448 913,762 +0.00(+0.00%)
Nov 10, 2005 2.437 2.472 2.436 2.448 1,133,557 -0.00(-0.13%)
Nov 09, 2005 2.493 2.496 2.436 2.452 1,961,659 -0.01(-0.39%)
Nov 08, 2005 2.425 2.475 2.412 2.461 2,113,179 +0.03(+1.31%)
Nov 07, 2005 2.386 2.469 2.380 2.429 2,465,757 +0.05(+2.28%)
Nov 04, 2005 2.305 2.456 2.301 2.375 3,858,301 +0.08(+3.46%)
Nov 03, 2005 2.245 2.304 2.224 2.296 2,111,361 +0.04(+1.91%)
Nov 02, 2005 2.242 2.261 2.178 2.253 2,685,276 +0.07(+3.35%)
Nov 01, 2005 2.165 2.199 2.138 2.180 3,174,769 +0.00(+0.15%)
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%)
Oct 03, 2005 2.237 2.247 2.232 2.232 1,382,568 +0.01(+0.43%)
Sep 30, 2005 2.207 2.240 2.207 2.223 1,632,875 +0.00(+0.14%)
Sep 29, 2005 2.229 2.274 2.202 2.219 1,984,868 -0.01(-0.64%)
Sep 28, 2005 2.116 2.254 2.115 2.234 5,874,531 +0.17(+7.99%)
Sep 27, 2005 2.068 2.080 2.053 2.068 2,229,716 -0.00(-0.23%)
Sep 26, 2005 2.078 2.116 2.067 2.073 1,828,329 +0.00(+0.00%)
Sep 23, 2005 2.073 2.100 2.067 2.073 1,549,492 +0.00(+0.15%)
Sep 22, 2005 2.070 2.113 2.059 2.070 2,983,297 +0.00(+0.08%)
Sep 21, 2005 2.068 2.072 2.054 2.068 2,680,904 +0.01(+0.39%)
Sep 20, 2005 2.064 2.072 2.051 2.061 1,624,327 +0.00(+0.00%)
Sep 19, 2005 2.022 2.065 2.016 2.061 1,803,050 +0.03(+1.57%)
Sep 16, 2005 2.022 2.038 2.019 2.029 1,473,197 +0.01(+0.63%)
Sep 15, 2005 2.061 2.062 2.005 2.016 2,522,617 -0.03(-1.48%)
Sep 14, 2005 2.043 2.078 2.043 2.046 5,397,233 -0.00(-0.23%)
Sep 13, 2005 2.019 2.057 2.013 2.051 2,936,488 +0.03(+1.57%)
Sep 12, 2005 2.032 2.046 2.003 2.019 5,429,965 -0.00(-0.24%)
Sep 09, 2005 1.940 2.049 1.932 2.024 15,225,934 +0.19(+10.31%)
Sep 08, 2005 1.863 1.892 1.830 1.835 3,528,662 -0.03(-1.79%)
Sep 07, 2005 1.898 1.898 1.841 1.868 2,508,634 -0.02(-0.84%)
Sep 06, 2005 1.873 1.917 1.863 1.884 1,986,975 +0.01(+0.42%)
Sep 02, 2005 1.916 1.916 1.857 1.876 1,715,774 -0.02(-1.09%)
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.