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

Open Text Corporation (NQ: OTEX )

35.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 2.218 2.264 2.194 2.229 1,545,571 +0.01(+0.57%)
May 30, 2006 2.205 2.254 2.203 2.216 1,486,664 -0.01(-0.57%)
May 26, 2006 2.218 2.243 2.186 2.229 1,259,463 +0.06(+2.64%)
May 25, 2006 2.154 2.205 2.145 2.172 1,109,594 +0.04(+1.94%)
May 24, 2006 2.151 2.153 2.106 2.130 1,556,987 -0.03(-1.40%)
May 23, 2006 2.137 2.205 2.129 2.161 942,176 +0.01(+0.37%)
May 22, 2006 2.194 2.194 2.124 2.153 888,439 -0.05(-2.31%)
May 19, 2006 2.211 2.224 2.178 2.203 1,081,842 +0.00(+0.07%)
May 18, 2006 2.235 2.250 2.199 2.202 1,676,179 -0.03(-1.42%)
May 17, 2006 2.283 2.300 2.219 2.234 3,890,412 -0.06(-2.77%)
May 16, 2006 2.318 2.335 2.288 2.297 1,274,365 -0.01(-0.41%)
May 15, 2006 2.308 2.321 2.267 2.307 1,755,077 -0.01(-0.62%)
May 12, 2006 2.350 2.350 2.307 2.321 2,073,031 -0.03(-1.22%)
May 11, 2006 2.401 2.401 2.327 2.350 1,912,381 -0.05(-1.99%)
May 10, 2006 2.343 2.410 2.315 2.397 2,982,788 +0.05(+2.31%)
May 09, 2006 2.405 2.421 2.326 2.343 2,936,581 -0.03(-1.27%)
May 08, 2006 2.450 2.480 2.359 2.374 5,369,308 -0.09(-3.49%)
May 05, 2006 2.513 2.583 2.432 2.459 24,282,338 -0.58(-19.05%)
May 04, 2006 2.971 3.046 2.971 3.038 1,989,951 +0.03(+0.84%)
May 03, 2006 2.997 3.041 2.930 3.013 3,284,030 +0.05(+1.61%)
May 02, 2006 2.906 2.995 2.878 2.965 3,582,705 +0.09(+3.04%)
May 01, 2006 2.854 2.940 2.854 2.878 1,893,963 +0.02(+0.61%)
Apr 28, 2006 2.828 2.890 2.800 2.860 1,067,438 +0.05(+1.75%)
Apr 27, 2006 2.823 2.847 2.790 2.811 1,260,602 -0.03(-0.90%)
Apr 26, 2006 2.707 2.941 2.707 2.836 3,845,048 +0.06(+2.06%)
Apr 25, 2006 2.703 2.785 2.703 2.779 1,388,336 +0.05(+1.98%)
Apr 24, 2006 2.636 2.730 2.636 2.725 1,988,649 +0.08(+3.00%)
Apr 21, 2006 2.680 2.719 2.639 2.645 1,349,136 +0.01(+0.48%)
Apr 20, 2006 2.615 2.668 2.610 2.633 520,648 +0.00(+0.18%)
Apr 19, 2006 2.607 2.630 2.606 2.628 657,320 +0.00(+0.06%)
Apr 18, 2006 2.606 2.644 2.599 2.626 645,004 +0.01(+0.55%)
Apr 17, 2006 2.658 2.684 2.593 2.612 683,588 -0.03(-1.08%)
Apr 13, 2006 2.609 2.650 2.595 2.641 863,102 +0.03(+1.22%)
Apr 12, 2006 2.571 2.610 2.550 2.609 945,000 +0.04(+1.48%)
Apr 11, 2006 2.563 2.593 2.561 2.571 713,548 -0.01(-0.43%)
Apr 10, 2006 2.515 2.591 2.515 2.582 1,082,031 +0.05(+1.95%)
Apr 07, 2006 2.544 2.544 2.521 2.533 858,636 -0.01(-0.31%)
Apr 06, 2006 2.536 2.568 2.536 2.540 397,914 -0.02(-0.62%)
Apr 05, 2006 2.587 2.587 2.504 2.556 1,053,291 -0.04(-1.59%)
Apr 04, 2006 2.591 2.607 2.577 2.598 707,610 +0.01(+0.31%)
Apr 03, 2006 2.612 2.614 2.587 2.590 1,863,097 -0.02(-0.85%)
Mar 31, 2006 2.630 2.633 2.612 2.612 316,520 -0.02(-0.85%)
Mar 30, 2006 2.614 2.657 2.612 2.634 539,889 +0.01(+0.55%)
Mar 29, 2006 2.558 2.642 2.558 2.620 835,935 +0.06(+2.23%)
Mar 28, 2006 2.585 2.587 2.552 2.563 493,789 -0.03(-1.10%)
Mar 27, 2006 2.609 2.609 2.568 2.591 683,638 +0.00(+0.18%)
Mar 24, 2006 2.571 2.598 2.561 2.587 666,434 +0.01(+0.25%)
Mar 23, 2006 2.552 2.595 2.520 2.580 654,804 +0.02(+0.93%)
Mar 22, 2006 2.572 2.575 2.556 2.556 458,551 -0.03(-1.29%)
Mar 21, 2006 2.509 2.633 2.509 2.590 758,692 -0.03(-0.97%)
Mar 20, 2006 2.572 2.652 2.564 2.615 854,258 +0.04(+1.48%)
Mar 17, 2006 2.601 2.622 2.574 2.577 632,524 -0.03(-0.98%)
Mar 16, 2006 2.591 2.636 2.579 2.602 824,097 +0.01(+0.31%)
Mar 15, 2006 2.660 2.671 2.580 2.595 1,468,145 -0.08(-2.91%)
Mar 14, 2006 2.653 2.692 2.653 2.672 1,050,108 +0.01(+0.42%)
Mar 13, 2006 2.657 2.699 2.630 2.661 1,980,881 +0.00(+0.18%)
Mar 10, 2006 2.671 2.701 2.644 2.657 1,959,211 -0.01(-0.54%)
Mar 09, 2006 2.698 2.719 2.666 2.671 1,312,917 -0.04(-1.41%)
Mar 08, 2006 2.726 2.726 2.639 2.709 1,150,084 -0.03(-1.10%)
Mar 07, 2006 2.785 2.790 2.707 2.739 677,518 -0.07(-2.55%)
Mar 06, 2006 2.784 2.839 2.784 2.811 1,531,965 +0.00(+0.06%)
Mar 03, 2006 2.827 2.841 2.795 2.809 1,282,938 -0.01(-0.28%)
Mar 02, 2006 2.785 2.836 2.763 2.817 2,071,100 +0.04(+1.31%)
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.