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

Open Text Corporation (NQ: OTEX )

32.76 -0.04 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2006 2.890 2.950 2.859 2.905 1,186,006 +0.02(+0.57%)
May 30, 2006 2.874 2.938 2.871 2.888 1,140,803 -0.02(-0.57%)
May 26, 2006 2.890 2.923 2.849 2.905 966,459 +0.07(+2.64%)
May 25, 2006 2.807 2.874 2.795 2.830 851,456 +0.05(+1.94%)
May 24, 2006 2.803 2.805 2.745 2.776 1,194,766 -0.04(-1.40%)
May 23, 2006 2.784 2.874 2.774 2.816 722,986 +0.01(+0.37%)
May 22, 2006 2.859 2.859 2.768 2.805 681,751 -0.07(-2.31%)
May 19, 2006 2.882 2.898 2.838 2.871 830,160 +0.00(+0.07%)
May 18, 2006 2.913 2.932 2.865 2.869 1,286,229 -0.04(-1.42%)
May 17, 2006 2.975 2.998 2.892 2.911 2,985,338 -0.08(-2.77%)
May 16, 2006 3.021 3.043 2.981 2.994 977,894 -0.01(-0.41%)
May 15, 2006 3.008 3.025 2.954 3.006 1,346,772 -0.02(-0.62%)
May 12, 2006 3.062 3.062 3.006 3.025 1,590,757 -0.04(-1.22%)
May 11, 2006 3.128 3.128 3.033 3.062 1,467,480 -0.06(-1.99%)
May 10, 2006 3.054 3.141 3.016 3.124 2,288,866 +0.07(+2.31%)
May 09, 2006 3.135 3.155 3.031 3.054 2,253,408 -0.04(-1.27%)
May 08, 2006 3.193 3.232 3.075 3.093 4,120,181 -0.11(-3.49%)
May 05, 2006 3.275 3.367 3.170 3.205 18,633,242 -0.75(-19.05%)
May 04, 2006 3.872 3.970 3.872 3.959 1,527,004 +0.03(+0.84%)
May 03, 2006 3.905 3.963 3.818 3.926 2,520,026 +0.06(+1.61%)
May 02, 2006 3.787 3.903 3.750 3.864 2,749,216 +0.11(+3.04%)
May 01, 2006 3.719 3.831 3.719 3.750 1,453,347 +0.02(+0.61%)
Apr 28, 2006 3.686 3.766 3.648 3.727 819,107 +0.06(+1.75%)
Apr 27, 2006 3.679 3.711 3.636 3.663 967,333 -0.03(-0.90%)
Apr 26, 2006 3.528 3.833 3.528 3.696 2,950,528 +0.07(+2.06%)
Apr 25, 2006 3.522 3.630 3.522 3.621 1,065,350 +0.07(+1.98%)
Apr 24, 2006 3.435 3.557 3.435 3.551 1,526,005 +0.10(+3.00%)
Apr 21, 2006 3.493 3.543 3.439 3.447 1,035,270 +0.02(+0.48%)
Apr 20, 2006 3.408 3.476 3.402 3.431 399,523 +0.01(+0.18%)
Apr 19, 2006 3.398 3.427 3.396 3.425 504,400 +0.00(+0.06%)
Apr 18, 2006 3.396 3.445 3.387 3.423 494,949 +0.02(+0.55%)
Apr 17, 2006 3.464 3.497 3.379 3.404 524,556 -0.04(-1.08%)
Apr 13, 2006 3.400 3.454 3.381 3.441 662,308 +0.04(+1.22%)
Apr 12, 2006 3.350 3.402 3.323 3.400 725,153 +0.05(+1.48%)
Apr 11, 2006 3.340 3.379 3.338 3.350 547,546 -0.01(-0.43%)
Apr 10, 2006 3.278 3.377 3.278 3.365 830,305 +0.06(+1.95%)
Apr 07, 2006 3.315 3.315 3.286 3.300 658,881 -0.01(-0.31%)
Apr 06, 2006 3.304 3.346 3.304 3.311 305,343 -0.02(-0.62%)
Apr 05, 2006 3.371 3.371 3.263 3.331 808,251 -0.05(-1.59%)
Apr 04, 2006 3.377 3.398 3.358 3.385 542,990 +0.01(+0.31%)
Apr 03, 2006 3.404 3.406 3.371 3.375 1,429,662 -0.03(-0.85%)
Mar 31, 2006 3.427 3.431 3.404 3.404 242,884 -0.03(-0.84%)
Mar 30, 2006 3.406 3.462 3.404 3.433 414,288 +0.02(+0.55%)
Mar 29, 2006 3.333 3.443 3.333 3.414 641,461 +0.07(+2.23%)
Mar 28, 2006 3.369 3.371 3.325 3.340 378,913 -0.04(-1.10%)
Mar 27, 2006 3.400 3.400 3.346 3.377 524,595 +0.01(+0.18%)
Mar 24, 2006 3.350 3.385 3.338 3.371 511,394 +0.01(+0.25%)
Mar 23, 2006 3.325 3.381 3.284 3.362 502,469 +0.03(+0.93%)
Mar 22, 2006 3.352 3.356 3.331 3.331 351,873 -0.04(-1.29%)
Mar 21, 2006 3.269 3.431 3.269 3.375 582,188 -0.03(-0.97%)
Mar 20, 2006 3.352 3.456 3.342 3.408 655,522 +0.05(+1.48%)
Mar 17, 2006 3.389 3.416 3.354 3.358 485,372 -0.03(-0.98%)
Mar 16, 2006 3.377 3.435 3.360 3.391 632,377 +0.01(+0.31%)
Mar 15, 2006 3.466 3.481 3.362 3.381 1,126,593 -0.10(-2.91%)
Mar 14, 2006 3.458 3.507 3.458 3.483 805,809 +0.01(+0.42%)
Mar 13, 2006 3.462 3.518 3.427 3.468 1,520,044 +0.01(+0.18%)
Mar 10, 2006 3.481 3.520 3.445 3.462 1,503,416 -0.02(-0.54%)
Mar 09, 2006 3.516 3.543 3.474 3.481 1,007,477 -0.05(-1.41%)
Mar 08, 2006 3.553 3.553 3.439 3.530 882,526 -0.04(-1.10%)
Mar 07, 2006 3.630 3.636 3.528 3.570 519,898 -0.09(-2.55%)
Mar 06, 2006 3.628 3.700 3.628 3.663 1,175,565 +0.00(+0.06%)
Mar 03, 2006 3.684 3.702 3.642 3.661 984,473 -0.01(-0.28%)
Mar 02, 2006 3.630 3.696 3.601 3.671 1,589,275 +0.05(+1.32%)
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.