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

Open Text Corporation (NQ: OTEX )

30.94 +0.01 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 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%)
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.