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

Open Text Corporation (NQ: OTEX )

30.35 +0.22 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2006 2.283 2.321 2.283 2.296 767,192 -0.00(-0.07%)
Jun 29, 2006 2.237 2.313 2.237 2.297 1,051,646 +0.03(+1.47%)
Jun 28, 2006 2.237 2.293 2.235 2.264 513,539 -0.02(-0.77%)
Jun 27, 2006 2.286 2.304 2.275 2.281 792,709 -0.00(-0.07%)
Jun 26, 2006 2.259 2.293 2.259 2.283 1,775,596 +0.01(+0.49%)
Jun 23, 2006 2.305 2.305 2.245 2.272 1,740,996 -0.02(-0.97%)
Jun 22, 2006 2.301 2.301 2.275 2.294 754,392 -0.02(-0.76%)
Jun 21, 2006 2.309 2.334 2.301 2.312 1,044,186 +0.00(+0.21%)
Jun 20, 2006 2.283 2.318 2.283 2.307 772,997 +0.01(+0.55%)
Jun 19, 2006 2.256 2.321 2.256 2.294 1,639,133 +0.03(+1.19%)
Jun 16, 2006 2.262 2.281 2.254 2.267 1,056,747 +0.00(+0.14%)
Jun 15, 2006 2.191 2.267 2.188 2.264 1,496,299 +0.07(+3.04%)
Jun 14, 2006 2.210 2.213 2.186 2.197 1,674,997 -0.01(-0.29%)
Jun 13, 2006 2.148 2.210 2.130 2.204 2,424,226 +0.05(+2.51%)
Jun 12, 2006 2.159 2.200 2.150 2.150 1,719,051 -0.02(-0.81%)
Jun 09, 2006 2.164 2.207 2.157 2.167 3,091,644 +0.01(+0.66%)
Jun 08, 2006 2.248 2.283 2.132 2.153 6,020,660 -0.11(-4.92%)
Jun 07, 2006 2.259 2.304 2.245 2.264 2,409,829 -0.00(-0.21%)
Jun 06, 2006 2.310 2.310 2.250 2.269 979,395 -0.03(-1.38%)
Jun 05, 2006 2.291 2.328 2.289 2.301 2,191,021 +0.01(+0.42%)
Jun 02, 2006 2.283 2.305 2.264 2.291 1,429,584 +0.00(+0.00%)
Jun 01, 2006 2.239 2.294 2.234 2.291 1,191,309 +0.06(+2.78%)
May 31, 2006 2.218 2.264 2.194 2.229 1,545,473 +0.01(+0.57%)
May 30, 2006 2.205 2.254 2.204 2.216 1,486,569 -0.01(-0.57%)
May 26, 2006 2.218 2.243 2.186 2.229 1,259,383 +0.06(+2.64%)
May 25, 2006 2.154 2.205 2.145 2.172 1,109,524 +0.04(+1.94%)
May 24, 2006 2.151 2.153 2.107 2.130 1,556,888 -0.03(-1.40%)
May 23, 2006 2.137 2.205 2.129 2.161 942,116 +0.01(+0.37%)
May 22, 2006 2.194 2.194 2.124 2.153 888,383 -0.05(-2.31%)
May 19, 2006 2.212 2.224 2.178 2.204 1,081,773 +0.00(+0.07%)
May 18, 2006 2.235 2.250 2.199 2.202 1,676,073 -0.03(-1.42%)
May 17, 2006 2.283 2.301 2.219 2.234 3,890,165 -0.06(-2.77%)
May 16, 2006 2.318 2.336 2.288 2.297 1,274,284 -0.01(-0.41%)
May 15, 2006 2.309 2.321 2.267 2.307 1,754,965 -0.01(-0.62%)
May 12, 2006 2.350 2.350 2.307 2.321 2,072,899 -0.03(-1.22%)
May 11, 2006 2.401 2.401 2.328 2.350 1,912,259 -0.05(-1.99%)
May 10, 2006 2.344 2.410 2.315 2.398 2,982,598 +0.05(+2.31%)
May 09, 2006 2.405 2.421 2.326 2.344 2,936,394 -0.03(-1.27%)
May 08, 2006 2.450 2.480 2.359 2.374 5,368,967 -0.09(-3.49%)
May 05, 2006 2.514 2.584 2.433 2.460 24,280,796 -0.58(-19.05%)
May 04, 2006 2.971 3.046 2.971 3.038 1,989,824 +0.03(+0.84%)
May 03, 2006 2.997 3.041 2.930 3.013 3,283,821 +0.05(+1.61%)
May 02, 2006 2.906 2.995 2.878 2.965 3,582,477 +0.09(+3.04%)
May 01, 2006 2.854 2.940 2.854 2.878 1,893,843 +0.02(+0.61%)
Apr 28, 2006 2.828 2.890 2.800 2.860 1,067,370 +0.05(+1.75%)
Apr 27, 2006 2.824 2.847 2.790 2.811 1,260,522 -0.03(-0.90%)
Apr 26, 2006 2.708 2.941 2.708 2.836 3,844,804 +0.06(+2.06%)
Apr 25, 2006 2.703 2.785 2.703 2.779 1,388,248 +0.05(+1.98%)
Apr 24, 2006 2.636 2.730 2.636 2.725 1,988,522 +0.08(+3.01%)
Apr 21, 2006 2.681 2.719 2.639 2.646 1,349,050 +0.01(+0.48%)
Apr 20, 2006 2.615 2.668 2.611 2.633 520,615 +0.00(+0.18%)
Apr 19, 2006 2.607 2.630 2.606 2.628 657,278 +0.00(+0.06%)
Apr 18, 2006 2.606 2.644 2.599 2.627 644,963 +0.01(+0.55%)
Apr 17, 2006 2.658 2.684 2.593 2.612 683,544 -0.03(-1.08%)
Apr 13, 2006 2.609 2.650 2.595 2.641 863,047 +0.03(+1.22%)
Apr 12, 2006 2.571 2.611 2.550 2.609 944,940 +0.04(+1.48%)
Apr 11, 2006 2.563 2.593 2.561 2.571 713,502 -0.01(-0.43%)
Apr 10, 2006 2.515 2.592 2.515 2.582 1,081,962 +0.05(+1.95%)
Apr 07, 2006 2.544 2.544 2.522 2.533 858,582 -0.01(-0.31%)
Apr 06, 2006 2.536 2.568 2.536 2.541 397,889 -0.02(-0.62%)
Apr 05, 2006 2.587 2.587 2.504 2.557 1,053,224 -0.04(-1.59%)
Apr 04, 2006 2.592 2.607 2.577 2.598 707,565 +0.01(+0.31%)
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.