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

Open Text Corporation (NQ: OTEX )

30.44 -0.24 (-0.78%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 17, 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, 2011 10.04 10.22 10.01 10.18 2,242,150 +0.21(+2.11%)
Jun 29, 2011 9.895 10.07 9.827 9.969 1,758,406 +0.13(+1.28%)
Jun 28, 2011 9.698 9.880 9.662 9.843 983,767 +0.20(+2.08%)
Jun 27, 2011 9.566 9.674 9.523 9.643 942,311 +0.03(+0.36%)
Jun 24, 2011 9.717 9.748 9.567 9.608 1,142,595 -0.15(-1.50%)
Jun 23, 2011 9.511 9.798 9.461 9.754 1,645,486 +0.04(+0.46%)
Jun 22, 2011 9.751 9.751 9.674 9.709 1,572,657 -0.07(-0.68%)
Jun 21, 2011 9.582 9.803 9.552 9.776 2,275,461 +0.28(+2.96%)
Jun 20, 2011 9.407 9.508 9.237 9.495 1,175,176 +0.14(+1.46%)
Jun 17, 2011 9.379 9.498 9.318 9.358 1,472,342 +0.04(+0.41%)
Jun 16, 2011 9.384 9.387 9.266 9.320 1,466,964 -0.11(-1.13%)
Jun 15, 2011 9.460 9.543 9.407 9.426 866,620 -0.14(-1.45%)
Jun 14, 2011 9.434 9.659 9.396 9.565 1,554,404 +0.28(+2.98%)
Jun 13, 2011 9.422 9.457 9.261 9.288 1,484,732 -0.12(-1.30%)
Jun 10, 2011 9.767 9.830 9.307 9.411 2,777,094 -0.42(-4.27%)
Jun 09, 2011 9.751 9.862 9.732 9.830 936,310 +0.04(+0.41%)
Jun 08, 2011 9.945 9.985 9.754 9.791 2,777,905 -0.19(-1.94%)
Jun 07, 2011 10.05 10.09 9.913 9.985 1,597,313 -0.04(-0.35%)
Jun 06, 2011 10.05 10.15 9.967 10.02 1,994,372 -0.11(-1.11%)
Jun 03, 2011 10.21 10.29 10.11 10.13 1,673,293 +0.19(+1.94%)
May 24, 2011 9.946 10.04 9.930 9.940 2,350,649 +0.01(+0.10%)
May 23, 2011 9.911 10.01 9.786 9.930 1,409,916 -0.13(-1.33%)
May 20, 2011 10.04 10.11 9.962 10.06 1,762,507 +0.01(+0.06%)
May 19, 2011 9.908 10.09 9.833 10.06 2,162,038 +0.24(+2.48%)
May 18, 2011 9.711 9.871 9.673 9.814 1,494,526 +0.15(+1.55%)
May 17, 2011 9.751 9.819 9.592 9.665 1,850,223 -0.14(-1.47%)
May 16, 2011 9.819 9.894 9.773 9.810 1,541,957 -0.04(-0.44%)
May 13, 2011 9.916 10.05 9.818 9.853 1,803,302 -0.10(-0.99%)
May 12, 2011 9.835 9.961 9.719 9.951 1,675,155 +0.05(+0.50%)
May 11, 2011 10.06 10.09 9.794 9.902 1,711,478 -0.19(-1.91%)
May 10, 2011 9.818 10.15 9.814 10.09 2,753,092 +0.30(+3.05%)
May 09, 2011 9.729 9.824 9.636 9.795 835,203 +0.07(+0.77%)
May 06, 2011 9.843 9.881 9.698 9.721 1,750,078 +0.02(+0.20%)
May 05, 2011 9.554 9.738 9.506 9.701 2,810,800 +0.08(+0.79%)
May 04, 2011 9.713 9.730 9.515 9.625 1,366,806 -0.06(-0.61%)
May 03, 2011 9.757 9.786 9.525 9.684 1,924,543 -0.10(-1.07%)
May 02, 2011 9.819 9.872 9.690 9.789 3,075,624 +0.06(+0.60%)
Apr 29, 2011 9.797 9.797 9.671 9.730 2,817,096 -0.07(-0.70%)
Apr 28, 2011 10.01 10.37 9.700 9.798 6,277,603 -0.41(-3.97%)
Apr 27, 2011 10.12 10.22 9.808 10.20 3,694,850 +0.13(+1.26%)
Apr 26, 2011 10.50 10.50 10.03 10.08 3,493,074 -0.32(-3.04%)
Apr 25, 2011 10.49 10.54 10.36 10.39 2,102,417 -0.18(-1.67%)
Apr 21, 2011 10.44 10.66 10.37 10.57 2,751,287 +0.24(+2.28%)
Apr 20, 2011 10.25 10.36 10.18 10.33 1,890,176 +0.29(+2.85%)
Apr 19, 2011 10.16 10.20 10.00 10.05 2,624,838 -0.03(-0.28%)
Apr 18, 2011 9.989 10.09 9.868 10.08 1,381,285 +0.02(+0.21%)
Apr 15, 2011 9.965 10.09 9.883 10.06 1,282,354 +0.11(+1.10%)
Apr 14, 2011 9.876 9.975 9.829 9.946 954,356 +0.04(+0.45%)
Apr 13, 2011 9.805 9.953 9.762 9.902 1,441,880 +0.22(+2.27%)
Apr 12, 2011 9.620 9.752 9.488 9.682 1,622,943 +0.03(+0.35%)
Apr 11, 2011 9.838 9.838 9.632 9.649 1,619,383 -0.15(-1.49%)
Apr 08, 2011 9.913 9.983 9.779 9.795 1,469,077 -0.02(-0.19%)
Apr 07, 2011 9.910 10.04 9.678 9.814 1,921,650 -0.14(-1.39%)
Apr 06, 2011 9.967 10.06 9.903 9.953 1,457,278 +0.02(+0.22%)
Apr 05, 2011 10.17 10.23 9.727 9.930 4,494,547 -0.30(-2.91%)
Apr 04, 2011 10.30 10.61 10.18 10.23 3,807,052 +0.04(+0.41%)
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.