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

Open Text Corporation (NQ: OTEX )

30.25 -5.22 (-14.72%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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%)
Dec 01, 2005 2.375 2.380 2.340 2.367 3,243,288 -0.01(-0.40%)
Nov 30, 2005 2.361 2.381 2.350 2.377 2,880,875 +0.02(+0.74%)
Nov 29, 2005 2.385 2.385 2.340 2.359 1,723,091 -0.00(-0.20%)
Nov 28, 2005 2.409 2.423 2.361 2.364 1,665,448 -0.03(-1.33%)
Nov 25, 2005 2.421 2.439 2.383 2.396 1,192,046 -0.03(-1.31%)
Nov 23, 2005 2.428 2.448 2.424 2.428 507,281 -0.00(-0.20%)
Nov 22, 2005 2.401 2.445 2.401 2.432 1,717,405 +0.01(+0.46%)
Nov 21, 2005 2.434 2.471 2.385 2.421 1,801,643 -0.03(-1.23%)
Nov 18, 2005 2.498 2.498 2.436 2.451 940,924 -0.03(-1.41%)
Nov 17, 2005 2.456 2.528 2.448 2.486 1,313,628 +0.05(+2.09%)
Nov 16, 2005 2.431 2.447 2.424 2.436 759,447 +0.00(+0.13%)
Nov 15, 2005 2.488 2.523 2.428 2.432 1,165,080 -0.06(-2.24%)
Nov 14, 2005 2.450 2.531 2.450 2.488 2,905,545 +0.04(+1.62%)
Nov 11, 2005 2.471 2.471 2.431 2.448 913,820 +0.00(+0.00%)
Nov 10, 2005 2.437 2.472 2.436 2.448 1,133,629 -0.00(-0.13%)
Nov 09, 2005 2.493 2.496 2.436 2.451 1,961,784 -0.01(-0.39%)
Nov 08, 2005 2.424 2.475 2.412 2.461 2,113,313 +0.03(+1.31%)
Nov 07, 2005 2.386 2.469 2.380 2.429 2,465,914 +0.05(+2.28%)
Nov 04, 2005 2.305 2.456 2.300 2.375 3,858,547 +0.08(+3.46%)
Nov 03, 2005 2.245 2.304 2.224 2.296 2,111,496 +0.04(+1.91%)
Nov 02, 2005 2.242 2.261 2.178 2.253 2,685,446 +0.07(+3.36%)
Nov 01, 2005 2.165 2.199 2.138 2.180 3,174,971 +0.00(+0.15%)
Oct 31, 2005 2.138 2.189 2.138 2.176 1,564,158 +0.03(+1.56%)
Oct 28, 2005 2.141 2.164 2.127 2.143 471,635 +0.02(+0.97%)
Oct 27, 2005 2.192 2.202 2.114 2.122 821,606 -0.09(-3.89%)
Oct 26, 2005 2.240 2.262 2.191 2.208 1,119,394 -0.04(-1.63%)
Oct 25, 2005 2.358 2.358 2.226 2.245 1,888,522 +0.05(+2.24%)
Oct 24, 2005 2.165 2.200 2.138 2.196 958,021 +0.03(+1.17%)
Oct 21, 2005 2.211 2.224 2.164 2.170 609,446 -0.05(-2.15%)
Oct 20, 2005 2.226 2.262 2.210 2.218 742,042 -0.01(-0.43%)
Oct 19, 2005 2.162 2.230 2.146 2.227 1,563,045 +0.06(+2.71%)
Oct 18, 2005 2.176 2.205 2.146 2.168 986,886 +0.01(+0.37%)
Oct 17, 2005 2.135 2.164 2.134 2.161 884,671 +0.02(+1.12%)
Oct 14, 2005 2.132 2.151 2.102 2.137 659,717 +0.02(+0.90%)
Oct 13, 2005 2.127 2.138 2.091 2.118 1,811,707 -0.01(-0.67%)
Oct 12, 2005 2.192 2.224 2.129 2.132 1,411,119 -0.07(-3.39%)
Oct 11, 2005 2.238 2.257 2.197 2.207 978,948 -0.03(-1.21%)
Oct 10, 2005 2.261 2.281 2.226 2.234 1,340,153 -0.03(-1.20%)
Oct 07, 2005 2.234 2.273 2.232 2.261 1,142,215 -0.00(-0.14%)
Oct 06, 2005 2.315 2.316 2.246 2.264 2,261,352 +0.06(+2.52%)
Oct 05, 2005 2.242 2.251 2.183 2.208 926,054 -0.04(-1.84%)
Oct 04, 2005 2.234 2.262 2.224 2.250 1,258,136 +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.