Skip to main content

Open Text Corporation (NQ: OTEX )

30.50 +0.15 (+0.49%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 3.029 3.065 3.017 3.048 1,111,469 +0.03(+0.95%)
Dec 30, 2003 3.052 3.052 3.013 3.019 1,109,689 -0.02(-0.58%)
Dec 29, 2003 3.013 3.086 3.013 3.036 1,749,806 +0.02(+0.63%)
Dec 26, 2003 3.052 3.067 2.982 3.017 411,193 -0.00(-0.16%)
Dec 24, 2003 3.037 3.060 3.017 3.022 530,938 +0.00(+0.05%)
Dec 23, 2003 2.990 3.035 2.962 3.021 2,261,855 +0.04(+1.44%)
Dec 22, 2003 3.008 3.036 2.976 2.978 1,840,478 -0.04(-1.42%)
Dec 19, 2003 3.022 3.043 3.008 3.021 1,641,030 +0.00(+0.00%)
Dec 18, 2003 2.955 3.087 2.955 3.021 3,651,462 +0.03(+1.17%)
Dec 17, 2003 3.033 3.033 2.936 2.986 1,682,816 -0.02(-0.79%)
Dec 16, 2003 3.027 3.041 2.992 3.009 1,673,519 -0.01(-0.42%)
Dec 15, 2003 3.116 3.116 3.021 3.022 2,142,519 -0.04(-1.40%)
Dec 12, 2003 3.110 3.148 3.059 3.065 4,165,034 -0.03(-1.08%)
Dec 11, 2003 3.035 3.137 3.021 3.099 1,534,167 +0.06(+1.83%)
Dec 10, 2003 3.092 3.148 3.036 3.043 1,391,317 -0.05(-1.64%)
Dec 09, 2003 3.132 3.164 3.056 3.094 1,484,821 -0.05(-1.62%)
Dec 08, 2003 3.100 3.159 3.081 3.145 1,675,576 +0.04(+1.18%)
Dec 05, 2003 3.176 3.197 3.108 3.108 2,368,083 -0.07(-2.15%)
Dec 04, 2003 3.170 3.234 3.100 3.176 3,627,887 +0.04(+1.16%)
Dec 03, 2003 3.095 3.165 3.068 3.140 2,282,059 +0.08(+2.70%)
Dec 02, 2003 3.092 3.148 3.052 3.057 1,396,211 -0.03(-0.88%)
Dec 01, 2003 2.938 3.103 2.938 3.084 2,981,587 +0.11(+3.74%)
Nov 28, 2003 2.941 2.981 2.917 2.973 385,365 +0.04(+1.35%)
Nov 26, 2003 2.938 2.997 2.901 2.933 966,236 -0.01(-0.27%)
Nov 25, 2003 3.013 3.016 2.941 2.941 1,039,887 -0.03(-0.96%)
Nov 24, 2003 2.971 2.976 2.881 2.970 1,028,288 +0.06(+2.13%)
Nov 21, 2003 2.925 2.973 2.879 2.908 1,861,462 -0.02(-0.60%)
Nov 20, 2003 2.922 3.021 2.893 2.925 1,728,256 +0.02(+0.66%)
Nov 19, 2003 2.930 2.978 2.887 2.906 1,350,985 +0.00(+0.05%)
Nov 18, 2003 2.963 3.013 2.901 2.905 1,589,401 -0.04(-1.30%)
Nov 17, 2003 2.982 2.997 2.935 2.943 877,066 -0.04(-1.33%)
Nov 14, 2003 3.086 3.086 2.933 2.982 1,869,029 -0.08(-2.55%)
Nov 13, 2003 3.052 3.084 3.041 3.060 1,070,948 +0.00(+0.10%)
Nov 12, 2003 3.092 3.100 3.038 3.057 2,418,813 +0.00(+0.16%)
Nov 11, 2003 3.095 3.106 3.052 3.052 3,800,287 -0.06(-1.99%)
Nov 10, 2003 3.178 3.180 3.100 3.114 2,090,902 -0.04(-1.31%)
Nov 07, 2003 3.113 3.180 3.100 3.156 2,081,416 +0.07(+2.37%)
Nov 06, 2003 3.021 3.100 2.997 3.083 1,531,556 +0.05(+1.73%)
Nov 05, 2003 3.108 3.114 3.003 3.030 2,844,531 -0.09(-2.90%)
Nov 04, 2003 3.164 3.175 3.110 3.121 3,055,339 -0.06(-1.95%)
Nov 03, 2003 3.148 3.192 3.110 3.183 1,320,516 +0.04(+1.32%)
Oct 31, 2003 3.156 3.192 3.140 3.141 2,208,521 -0.03(-1.10%)
Oct 30, 2003 3.194 3.256 3.176 3.176 4,413,243 -0.02(-0.55%)
Oct 29, 2003 3.068 3.215 3.064 3.194 8,677,058 +1.65(+106.58%)
Oct 28, 2003 1.448 1.559 1.448 1.546 7,734,467 +0.10(+6.69%)
Oct 27, 2003 1.447 1.459 1.436 1.449 3,874,731 +0.02(+1.11%)
Oct 24, 2003 1.447 1.499 1.421 1.433 8,847,723 -0.01(-0.39%)
Oct 23, 2003 1.570 1.580 1.425 1.439 18,286,720 -0.21(-12.94%)
Oct 22, 2003 1.660 1.680 1.631 1.653 6,008,350 -0.00(-0.14%)
Oct 21, 2003 1.697 1.697 1.620 1.655 14,709,235 -0.05(-3.16%)
Oct 20, 2003 1.717 1.733 1.685 1.709 3,092,903 -0.01(-0.35%)
Oct 17, 2003 1.731 1.737 1.709 1.715 2,241,393 -0.02(-1.33%)
Oct 16, 2003 1.725 1.741 1.720 1.738 1,607,158 +0.01(+0.78%)
Oct 15, 2003 1.777 1.793 1.688 1.725 5,637,294 -0.02(-1.03%)
Oct 14, 2003 1.789 1.887 1.711 1.742 20,688,072 +0.01(+0.64%)
Oct 13, 2003 1.639 1.756 1.637 1.731 5,951,587 +0.12(+7.58%)
Oct 10, 2003 1.568 1.618 1.568 1.609 1,844,510 +0.03(+2.07%)
Oct 09, 2003 1.603 1.608 1.560 1.577 5,140,246 -0.01(-0.83%)
Oct 08, 2003 1.543 1.594 1.536 1.590 4,687,506 +0.05(+3.31%)
Oct 07, 2003 1.530 1.560 1.498 1.539 2,632,238 +0.01(+0.73%)
Oct 06, 2003 1.506 1.536 1.490 1.528 3,181,242 +0.02(+1.51%)
Oct 03, 2003 1.473 1.528 1.467 1.505 5,161,570 +0.05(+3.53%)
Oct 02, 2003 1.403 1.457 1.399 1.454 3,007,823 +0.05(+3.54%)
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.