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 (%)
Dec 30, 2005 2.189 2.248 2.170 2.243 2,466,033 +0.01(+0.57%)
Dec 29, 2005 2.216 2.240 2.216 2.230 1,640,678 +0.01(+0.65%)
Dec 28, 2005 2.269 2.288 2.207 2.216 1,209,595 -0.04(-1.90%)
Dec 27, 2005 2.323 2.337 2.257 2.259 869,298 -0.05(-2.00%)
Dec 23, 2005 2.315 2.321 2.291 2.305 594,205 -0.01(-0.41%)
Dec 22, 2005 2.339 2.366 2.312 2.315 1,279,592 -0.02(-0.89%)
Dec 21, 2005 2.350 2.353 2.329 2.335 1,110,613 -0.03(-1.08%)
Dec 20, 2005 2.383 2.388 2.345 2.361 767,920 -0.03(-1.33%)
Dec 19, 2005 2.386 2.424 2.385 2.393 716,605 +0.00(+0.07%)
Dec 16, 2005 2.372 2.413 2.372 2.391 619,151 -0.00(-0.07%)
Dec 15, 2005 2.377 2.405 2.372 2.393 1,071,784 +0.01(+0.33%)
Dec 14, 2005 2.380 2.416 2.375 2.385 1,739,301 -0.01(-0.27%)
Dec 13, 2005 2.389 2.407 2.354 2.391 3,981,469 +0.00(+0.07%)
Dec 12, 2005 2.377 2.402 2.377 2.389 848,037 +0.00(+0.20%)
Dec 09, 2005 2.386 2.397 2.381 2.385 297,228 -0.01(-0.33%)
Dec 08, 2005 2.420 2.420 2.386 2.393 469,352 -0.01(-0.40%)
Dec 07, 2005 2.409 2.426 2.386 2.402 866,461 -0.01(-0.46%)
Dec 06, 2005 2.420 2.440 2.401 2.413 1,102,920 +0.02(+0.73%)
Dec 05, 2005 2.375 2.409 2.374 2.396 1,381,492 +0.01(+0.47%)
Dec 02, 2005 2.340 2.394 2.340 2.385 2,373,958 +0.02(+0.74%)
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.