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

Open Text Corporation (NQ: OTEX )

30.49 -0.19 (-0.62%)
Streaming Delayed Price Updated: 9:43 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 (%)
Jul 31, 2002 0.6955 0.7691 0.6955 0.7389 3,776,605 +0.04(+5.75%)
Jul 30, 2002 0.7011 0.7253 0.6868 0.6987 2,375,122 -0.00(-0.06%)
Jul 29, 2002 0.6546 0.7178 0.6542 0.6991 3,254,522 +0.04(+6.80%)
Jul 26, 2002 0.6812 0.6955 0.6478 0.6546 3,308,618 -0.03(-3.91%)
Jul 25, 2002 0.6995 0.7313 0.6717 0.6812 5,045,944 -0.02(-2.61%)
Jul 24, 2002 0.6840 0.7051 0.6478 0.6995 4,360,494 +0.01(+1.50%)
Jul 23, 2002 0.7055 0.7293 0.6677 0.6892 3,569,709 -0.02(-3.18%)
Jul 22, 2002 0.6816 0.7317 0.6677 0.7118 361,180,320 +0.02(+3.59%)
Jul 19, 2002 0.6924 0.7170 0.6697 0.6872 1,765,015 -0.05(-6.49%)
Jul 17, 2002 0.7408 0.7651 0.7293 0.7349 2,702,247 +0.03(+3.82%)
Jul 12, 2002 0.6931 0.7432 0.6717 0.7079 4,716,353 +0.01(+1.64%)
Jul 11, 2002 0.6379 0.7015 0.6149 0.6964 8,828,852 +0.03(+3.80%)
Jul 10, 2002 0.6812 0.6912 0.6459 0.6709 13,640,816 -0.01(-1.63%)
Jul 09, 2002 0.7583 0.7607 0.6808 0.6820 22,347,640 -0.08(-10.06%)
Jul 08, 2002 0.7734 0.7734 0.7583 0.7583 1,848,045 -0.02(-1.95%)
Jul 05, 2002 0.7269 0.7949 0.7194 0.7734 2,589,025 +0.05(+6.86%)
Jul 04, 2002 0.7249 0.7448 0.6975 0.7238 8,505,539 +0.00(+0.00%)
Jul 03, 2002 0.7249 0.7448 0.6975 0.7238 8,505,539 +0.00(+0.50%)
Jul 02, 2002 0.7452 0.7452 0.7198 0.7202 5,693,842 -0.05(-6.89%)
Jul 01, 2002 0.7806 0.7806 0.7357 0.7734 3,835,732 -0.01(-0.76%)
Jun 28, 2002 0.7846 0.8001 0.7671 0.7794 1,415,283 -0.01(-0.73%)
Jun 27, 2002 0.7667 0.8048 0.7651 0.7852 5,827,193 +0.03(+4.52%)
Jun 26, 2002 0.7154 0.7551 0.7055 0.7512 3,538,837 +0.01(+0.80%)
Jun 25, 2002 0.7805 0.7805 0.7361 0.7452 8,928,237 -0.05(-5.83%)
Jun 21, 2002 0.7913 0.8092 0.7877 0.7913 2,707,280 +0.00(+0.05%)
Jun 20, 2002 0.8172 0.8239 0.7850 0.7909 1,943,655 -0.02(-2.97%)
Jun 19, 2002 0.8291 0.8497 0.8148 0.8152 1,221,546 -0.03(-3.12%)
Jun 18, 2002 0.8501 0.8879 0.8291 0.8414 2,446,867 -0.00(-0.47%)
Jun 17, 2002 0.8120 0.8545 0.8116 0.8454 1,942,397 +0.03(+4.26%)
Jun 14, 2002 0.7893 0.8187 0.7353 0.8108 3,701,123 +0.01(+1.49%)
Jun 12, 2002 0.7988 0.8478 0.7893 0.7989 5,360,464 -0.00(-0.35%)
Jun 11, 2002 0.7377 0.8625 0.7377 0.8016 16,785,890 +0.06(+8.67%)
Jun 10, 2002 0.7245 0.7492 0.7158 0.7377 2,828,050 -0.01(-1.49%)
Jun 07, 2002 0.6776 0.7595 0.6701 0.7488 17,491,644 +0.00(+0.48%)
Jun 06, 2002 0.7909 0.7997 0.7373 0.7452 12,872,160 -0.05(-6.25%)
Jun 05, 2002 0.8603 0.8752 0.7949 0.7949 9,417,610 -0.06(-6.98%)
May 31, 2002 0.8720 0.8760 0.8513 0.8545 1,432,895 -0.01(-1.24%)
May 28, 2002 0.9026 0.9320 0.8247 0.8652 13,224,408 -0.10(-10.45%)
May 27, 2002 0.9722 0.9833 0.9582 0.9662 1,373,768 +0.00(+0.00%)
May 24, 2002 0.9722 0.9833 0.9582 0.9662 1,373,768 -0.03(-2.64%)
May 23, 2002 0.9674 0.9924 0.9578 0.9924 573,661 +0.03(+3.14%)
May 22, 2002 0.9459 0.9670 0.9431 0.9622 323,313 +0.01(+0.54%)
May 21, 2002 0.9771 0.9833 0.9487 0.9571 1,855,593 -0.01(-1.07%)
May 20, 2002 0.9861 0.9908 0.9674 0.9674 495,663 -0.03(-2.68%)
May 17, 2002 0.9781 1.007 0.9777 0.9940 790,042 +0.01(+1.05%)
May 16, 2002 0.9829 0.9936 0.9789 0.9837 143,415 -0.01(-0.60%)
May 15, 2002 0.9757 0.9960 0.9694 0.9896 837,847 +0.02(+1.88%)
May 14, 2002 0.9519 0.9833 0.9431 0.9714 973,715 +0.03(+3.34%)
May 13, 2002 0.9102 0.9523 0.9094 0.9400 785,010 +0.03(+3.28%)
May 10, 2002 0.9137 0.9177 0.9026 0.9102 1,485,733 -0.01(-0.69%)
May 09, 2002 0.9141 0.9237 0.9042 0.9165 652,917 -0.00(-0.04%)
May 08, 2002 0.8803 0.9193 0.8803 0.9169 1,419,057 +0.04(+4.48%)
May 07, 2002 0.8585 0.8879 0.8585 0.8776 602,596 +0.01(+1.28%)
May 06, 2002 0.8625 0.8935 0.8581 0.8664 1,403,961 +0.00(+0.23%)
May 03, 2002 0.8704 0.8819 0.8462 0.8644 1,609,020 -0.01(-0.73%)
May 02, 2002 0.8549 0.8815 0.8541 0.8708 1,356,156 +0.01(+1.44%)
May 01, 2002 0.8553 0.8736 0.8458 0.8585 790,042 +0.00(+0.56%)
Apr 30, 2002 0.8557 0.8871 0.8521 0.8537 485,599 -0.00(-0.32%)
Apr 29, 2002 0.8541 0.8811 0.8430 0.8565 1,405,219 +0.01(+1.46%)
Apr 26, 2002 0.8605 0.8605 0.8330 0.8442 2,153,746 +0.00(+0.47%)
Apr 25, 2002 0.8068 0.8585 0.7949 0.8402 3,395,422 +0.04(+4.76%)
Apr 24, 2002 0.8426 0.8426 0.7937 0.8020 1,513,409 -0.04(-4.41%)
Apr 23, 2002 0.8422 0.8517 0.8350 0.8390 1,839,239 -0.00(-0.14%)
Apr 22, 2002 0.8633 0.8732 0.8271 0.8402 1,342,317 -0.04(-4.65%)
Apr 19, 2002 0.8831 0.9102 0.8581 0.8811 1,561,214 -0.01(-1.03%)
Apr 18, 2002 0.9106 0.9253 0.8819 0.8903 2,445,609 -0.02(-2.35%)
Apr 17, 2002 0.8823 0.9245 0.8748 0.9117 2,596,573 +0.03(+2.87%)
Apr 16, 2002 0.8370 0.9018 0.8346 0.8863 3,532,547 +0.05(+6.19%)
Apr 15, 2002 0.8227 0.8402 0.8068 0.8347 1,273,126 +0.01(+1.21%)
Apr 12, 2002 0.8064 0.8299 0.8001 0.8247 2,434,287 +0.02(+2.32%)
Apr 11, 2002 0.7889 0.8211 0.7651 0.8060 2,631,798 -0.00(-0.15%)
Apr 10, 2002 0.8251 0.8346 0.7814 0.8072 11,269,430 -0.02(-2.78%)
Apr 09, 2002 0.8843 0.8943 0.8299 0.8303 9,324,516 -0.07(-7.73%)
Apr 08, 2002 0.9098 0.9102 0.8740 0.8998 2,053,104 -0.02(-1.74%)
Apr 05, 2002 0.9010 0.9229 0.8911 0.9157 1,383,832 +0.02(+1.90%)
Apr 04, 2002 0.8819 0.9201 0.8784 0.8986 2,490,898 +0.02(+2.08%)
Apr 03, 2002 0.9261 0.9280 0.8454 0.8803 8,340,737 -0.05(-5.38%)
Apr 02, 2002 0.9896 1.008 0.9241 0.9304 5,848,580 -0.07(-7.10%)
Apr 01, 2002 0.9885 1.012 0.9761 1.002 1,876,980 +0.01(+0.60%)
Mar 29, 2002 0.9928 1.011 0.9829 0.9956 1,202,676 +0.00(+0.00%)
Mar 28, 2002 0.9928 1.011 0.9829 0.9956 1,202,676 +0.00(+0.12%)
Mar 27, 2002 1.016 1.021 0.9912 0.9944 2,181,423 -0.03(-2.65%)
Mar 26, 2002 1.088 1.088 1.017 1.021 1,712,178 -0.06(-5.93%)
Mar 25, 2002 1.070 1.088 1.061 1.086 1,227,837 +0.02(+1.90%)
Mar 22, 2002 1.063 1.077 1.060 1.066 1,025,294 +0.00(+0.04%)
Mar 21, 2002 1.064 1.079 1.064 1.065 627,756 +0.01(+0.60%)
Mar 20, 2002 1.063 1.067 1.055 1.059 629,014 -0.01(-0.49%)
Mar 19, 2002 1.055 1.074 1.052 1.064 3,643,254 +0.01(+1.13%)
Mar 18, 2002 1.035 1.060 1.035 1.052 572,403 +0.02(+1.85%)
Mar 15, 2002 1.022 1.050 1.017 1.033 303,185 +0.00(+0.46%)
Mar 14, 2002 1.036 1.063 1.024 1.028 642,853 -0.00(-0.08%)
Mar 13, 2002 1.044 1.093 1.015 1.029 1,366,220 -0.03(-2.85%)
Mar 12, 2002 1.031 1.066 1.031 1.059 723,367 +0.02(+2.23%)
Mar 11, 2002 1.023 1.055 1.006 1.036 1,398,929 +0.02(+1.68%)
Mar 08, 2002 1.021 1.033 1.009 1.019 2,211,616 +0.01(+1.18%)
Mar 07, 2002 1.008 1.024 1.004 1.007 2,236,776 +0.00(+0.12%)
Mar 06, 2002 1.001 1.013 0.9976 1.006 2,791,568 +0.01(+0.56%)
Mar 05, 2002 0.9888 1.031 0.9857 1.000 2,480,834 +0.01(+0.96%)
Mar 04, 2002 0.9988 0.9988 0.9737 0.9908 1,529,764 +0.00(+0.12%)
Mar 01, 2002 0.9952 1.007 0.9793 0.9896 1,215,256 -0.01(-1.43%)
Feb 28, 2002 1.003 1.006 0.9968 1.004 791,300 +0.00(+0.12%)
Feb 27, 2002 1.002 1.027 0.9972 1.003 434,020 -0.00(-0.47%)
Feb 26, 2002 1.019 1.033 0.9881 1.008 651,659 +0.01(+0.92%)
Feb 25, 2002 0.9952 1.007 0.9873 0.9984 997,617 +0.00(+0.28%)
Feb 22, 2002 1.002 1.002 0.9892 0.9956 1,141,032 -0.01(-0.75%)
Feb 21, 2002 1.027 1.027 0.9936 1.003 1,551,150 -0.03(-3.07%)
Feb 20, 2002 1.015 1.063 1.015 1.035 1,074,357 +0.02(+1.68%)
Feb 19, 2002 1.035 1.045 1.017 1.018 1,494,539 -0.03(-3.14%)
Feb 18, 2002 1.057 1.061 1.046 1.051 484,341 +0.00(+0.00%)
Feb 15, 2002 1.057 1.061 1.046 1.051 484,341 -0.01(-0.97%)
Feb 14, 2002 1.059 1.075 1.050 1.061 1,021,520 +0.00(+0.41%)
Feb 13, 2002 1.057 1.057 1.043 1.057 508,244 +0.01(+0.80%)
Feb 12, 2002 1.022 1.062 1.020 1.048 1,063,035 +0.03(+2.49%)
Feb 11, 2002 1.015 1.033 1.010 1.023 1,046,680 +0.02(+1.50%)
Feb 08, 2002 0.9849 1.031 0.9849 1.008 2,036,750 +0.03(+2.55%)
Feb 07, 2002 0.9396 1.035 0.9388 0.9829 3,585,384 +0.04(+4.13%)
Feb 06, 2002 0.9543 0.9614 0.9002 0.9439 2,958,885 -0.01(-0.79%)
Feb 05, 2002 0.9976 0.9980 0.9435 0.9515 5,111,374 -0.05(-4.66%)
Feb 04, 2002 1.023 1.031 0.9877 0.9980 2,231,744 -0.03(-2.49%)
Feb 01, 2002 1.037 1.044 1.023 1.023 1,414,025 -0.02(-1.75%)
Jan 31, 2002 1.050 1.050 1.021 1.042 382,441 -0.00(-0.38%)
Jan 30, 2002 1.057 1.057 1.036 1.046 890,685 -0.01(-0.53%)
Jan 29, 2002 1.037 1.056 1.021 1.051 2,175,133 +0.01(+1.42%)
Jan 28, 2002 1.081 1.054 1.023 1.037 2,405,352 -0.02(-1.88%)
Jan 25, 2002 1.081 1.081 1.025 1.056 1,245,449 -0.02(-2.28%)
Jan 24, 2002 1.078 1.085 1.078 1.081 69,191 +0.00(+0.30%)
Jan 23, 2002 1.071 1.090 1.071 1.078 1,124,678 +0.01(+0.56%)
Jan 22, 2002 1.096 1.100 1.062 1.072 1,481,959 -0.02(-2.11%)
Jan 21, 2002 1.096 1.101 1.077 1.095 941,006 +0.00(+0.00%)
Jan 18, 2002 1.096 1.101 1.077 1.095 941,006 -0.01(-0.90%)
Jan 17, 2002 1.095 1.105 1.081 1.105 1,075,615 +0.02(+1.87%)
Jan 16, 2002 1.073 1.091 1.069 1.085 1,178,773 -0.01(-0.51%)
Jan 15, 2002 1.093 1.105 1.079 1.090 362,312 -0.01(-1.19%)
Jan 14, 2002 1.105 1.115 1.071 1.103 2,450,641 -0.01(-0.86%)
Jan 11, 2002 1.126 1.128 1.103 1.113 1,724,758 -0.01(-1.06%)
Jan 10, 2002 1.139 1.147 1.123 1.125 635,305 -0.05(-4.26%)
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.