Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 9.309 9.390 9.285 9.368 1,439,012 +0.08(+0.89%)
Feb 25, 2011 9.228 9.307 9.210 9.285 1,376,492 +0.12(+1.30%)
Feb 24, 2011 9.061 9.285 9.045 9.166 2,823,908 +0.09(+0.96%)
Feb 23, 2011 9.075 9.105 8.816 9.078 2,900,788 +0.02(+0.26%)
Feb 22, 2011 9.191 9.340 9.048 9.054 1,608,867 -0.12(-1.30%)
Feb 18, 2011 9.191 9.191 9.026 9.174 2,600,251 +0.01(+0.07%)
Feb 17, 2011 9.188 9.253 9.085 9.167 1,770,168 -0.04(-0.45%)
Feb 16, 2011 9.209 9.231 9.066 9.209 2,603,044 +0.05(+0.54%)
Feb 15, 2011 9.396 9.399 9.155 9.159 1,774,199 -0.23(-2.44%)
Feb 14, 2011 9.356 9.457 9.317 9.388 1,693,697 +0.09(+0.92%)
Feb 11, 2011 9.267 9.342 9.207 9.302 1,665,965 +0.02(+0.24%)
Feb 10, 2011 9.142 9.315 9.118 9.280 1,646,341 +0.05(+0.53%)
Feb 09, 2011 9.112 9.355 9.093 9.231 4,074,172 +0.09(+0.94%)
Feb 08, 2011 8.902 9.145 8.902 9.145 2,412,691 +0.27(+2.99%)
Feb 07, 2011 8.918 8.962 8.854 8.880 3,081,322 +0.03(+0.38%)
Feb 04, 2011 9.016 9.048 8.813 8.846 5,317,850 -0.10(-1.08%)
Feb 03, 2011 9.105 9.444 8.930 8.943 15,453,560 +0.87(+10.73%)
Feb 02, 2011 8.000 8.100 7.994 8.077 2,227,741 +0.10(+1.30%)
Feb 01, 2011 7.957 8.043 7.879 7.973 1,978,622 +0.12(+1.54%)
Jan 31, 2011 7.833 7.870 7.721 7.852 967,011 +0.08(+1.06%)
Jan 28, 2011 7.830 7.930 7.765 7.770 1,781,288 -0.07(-0.95%)
Jan 27, 2011 7.841 8.032 7.784 7.845 2,935,935 +0.22(+2.94%)
Jan 26, 2011 7.414 7.671 7.414 7.620 1,367,158 +0.18(+2.48%)
Jan 25, 2011 7.406 7.441 7.372 7.436 1,383,008 -0.01(-0.19%)
Jan 24, 2011 7.461 7.520 7.418 7.450 2,311,998 -0.00(-0.04%)
Jan 21, 2011 7.639 7.646 7.433 7.453 3,312,779 -0.12(-1.60%)
Jan 20, 2011 7.614 7.641 7.528 7.574 4,191,696 -0.06(-0.73%)
Jan 19, 2011 7.692 7.740 7.619 7.630 4,472,193 -0.05(-0.70%)
Jan 18, 2011 7.631 7.736 7.617 7.684 3,967,850 +0.04(+0.48%)
Jan 14, 2011 7.472 7.658 7.466 7.647 2,509,201 +0.17(+2.25%)
Jan 13, 2011 7.477 7.533 7.452 7.479 3,035,269 +0.01(+0.19%)
Jan 12, 2011 7.562 7.562 7.448 7.465 1,714,912 -0.01(-0.15%)
Jan 11, 2011 7.482 7.491 7.401 7.476 489,197 +0.03(+0.45%)
Jan 10, 2011 7.504 7.504 7.379 7.442 667,329 -0.04(-0.59%)
Jan 07, 2011 7.536 7.593 7.434 7.487 1,304,764 -0.04(-0.57%)
Jan 06, 2011 7.463 7.550 7.382 7.530 1,328,130 +0.09(+1.17%)
Jan 05, 2011 7.404 7.455 7.348 7.442 710,785 +0.03(+0.39%)
Jan 04, 2011 7.546 7.546 7.361 7.414 1,296,845 -0.06(-0.77%)
Jan 03, 2011 7.409 7.476 7.258 7.471 3,100,940 +0.15(+2.02%)
Dec 31, 2010 7.457 7.457 7.323 7.323 409,198 -0.11(-1.50%)
Dec 30, 2010 7.457 7.460 7.391 7.434 345,873 -0.01(-0.19%)
Dec 29, 2010 7.436 7.544 7.379 7.449 1,039,764 +0.06(+0.84%)
Dec 28, 2010 7.457 7.457 7.369 7.387 219,354 -0.06(-0.83%)
Dec 27, 2010 7.471 7.471 7.399 7.449 190,359 -0.02(-0.32%)
Dec 23, 2010 7.487 7.509 7.442 7.472 1,030,223 +0.00(+0.02%)
Dec 22, 2010 7.582 7.587 7.465 7.471 1,631,428 -0.08(-1.05%)
Dec 21, 2010 7.492 7.590 7.477 7.550 2,361,467 +0.06(+0.79%)
Dec 20, 2010 7.482 7.542 7.416 7.492 1,405,595 +0.04(+0.55%)
Dec 17, 2010 7.361 7.455 7.263 7.450 2,604,748 +0.08(+1.08%)
Dec 16, 2010 7.385 7.388 7.253 7.371 1,010,712 -0.02(-0.24%)
Dec 15, 2010 7.457 7.538 7.353 7.388 2,243,018 -0.08(-1.04%)
Dec 14, 2010 7.379 7.542 7.345 7.466 3,906,481 +0.12(+1.58%)
Dec 13, 2010 7.328 7.390 7.308 7.350 1,478,606 +0.01(+0.20%)
Dec 10, 2010 7.251 7.382 7.229 7.336 1,979,830 +0.11(+1.54%)
Dec 09, 2010 7.236 7.271 7.197 7.224 1,676,614 +0.04(+0.58%)
Dec 08, 2010 7.188 7.267 7.099 7.183 1,141,620 +0.03(+0.40%)
Dec 07, 2010 7.161 7.196 7.115 7.154 1,238,734 +0.05(+0.76%)
Dec 06, 2010 6.999 7.194 6.988 7.100 1,730,177 +0.10(+1.45%)
Dec 03, 2010 6.972 7.054 6.965 6.999 1,115,141 +0.00(+0.05%)
Dec 02, 2010 6.911 7.013 6.899 6.996 1,551,372 +0.12(+1.73%)
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.