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 UNCHANGED
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 (%)
Jun 30, 2005 2.292 2.300 2.245 2.251 2,099,947 +0.00(+0.21%)
Jun 29, 2005 2.281 2.305 2.242 2.246 3,478,106 -0.02(-1.05%)
Jun 28, 2005 2.226 2.313 2.226 2.270 2,270,900 +0.03(+1.42%)
Jun 27, 2005 2.289 2.297 2.237 2.238 2,023,735 -0.06(-2.76%)
Jun 24, 2005 2.339 2.345 2.281 2.302 2,083,680 -0.04(-1.73%)
Jun 23, 2005 2.345 2.409 2.318 2.343 4,462,590 -0.03(-1.31%)
Jun 22, 2005 2.402 2.418 2.374 2.374 1,395,532 -0.03(-1.19%)
Jun 21, 2005 2.407 2.421 2.402 2.402 973,444 -0.01(-0.26%)
Jun 20, 2005 2.448 2.448 2.401 2.409 1,018,714 -0.03(-1.17%)
Jun 17, 2005 2.461 2.475 2.434 2.437 850,176 -0.01(-0.45%)
Jun 16, 2005 2.458 2.469 2.443 2.448 642,312 -0.01(-0.32%)
Jun 15, 2005 2.466 2.486 2.437 2.456 1,518,919 +0.00(+0.19%)
Jun 14, 2005 2.439 2.480 2.439 2.451 1,703,579 -0.02(-0.77%)
Jun 13, 2005 2.480 2.494 2.467 2.471 920,443 -0.01(-0.32%)
Jun 10, 2005 2.488 2.496 2.474 2.478 649,162 -0.01(-0.38%)
Jun 09, 2005 2.496 2.544 2.469 2.488 762,869 -0.01(-0.57%)
Jun 08, 2005 2.513 2.544 2.502 2.502 879,677 -0.02(-0.76%)
Jun 07, 2005 2.537 2.564 2.521 2.521 1,436,292 -0.02(-0.84%)
Jun 06, 2005 2.542 2.575 2.513 2.543 1,148,820 +0.02(+0.79%)
Jun 03, 2005 2.560 2.569 2.517 2.523 905,070 -0.03(-1.31%)
Jun 02, 2005 2.563 2.607 2.548 2.556 1,035,396 -0.00(-0.12%)
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.