Skip to main content

Open Text Corporation (NQ: OTEX )

38.83 +0.02 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 3.620 3.655 3.620 3.641 1,737,448 +0.02(+0.57%)
May 30, 2007 3.625 3.625 3.598 3.620 2,143,961 +0.00(+0.09%)
May 29, 2007 3.579 3.657 3.577 3.617 3,674,911 -0.01(-0.18%)
May 25, 2007 3.612 3.636 3.588 3.623 3,025,595 +0.02(+0.62%)
May 24, 2007 3.623 3.654 3.568 3.601 2,275,392 -0.01(-0.31%)
May 23, 2007 3.671 3.695 3.609 3.612 1,057,935 -0.04(-1.17%)
May 22, 2007 3.650 3.725 3.650 3.655 2,481,111 +0.01(+0.39%)
May 21, 2007 3.647 3.706 3.633 3.641 1,774,369 +0.01(+0.17%)
May 18, 2007 3.617 3.655 3.590 3.634 2,592,452 +0.03(+0.97%)
May 17, 2007 3.623 3.630 3.587 3.600 2,484,463 -0.04(-1.14%)
May 16, 2007 3.639 3.671 3.620 3.641 2,465,147 -0.00(-0.13%)
May 15, 2007 3.695 3.709 3.623 3.646 1,862,935 -0.06(-1.63%)
May 14, 2007 3.749 3.782 3.700 3.706 1,700,226 -0.02(-0.51%)
May 11, 2007 3.722 3.739 3.690 3.725 1,261,528 +0.03(+0.86%)
May 10, 2007 3.720 3.746 3.693 3.693 2,863,754 -0.04(-1.02%)
May 09, 2007 3.731 3.762 3.689 3.731 1,175,195 -0.00(-0.04%)
May 08, 2007 3.671 3.743 3.668 3.733 1,354,428 +0.04(+0.99%)
May 07, 2007 3.662 3.727 3.630 3.696 2,500,212 +0.04(+1.13%)
May 04, 2007 3.738 3.744 3.650 3.655 3,391,721 -0.06(-1.58%)
May 03, 2007 3.789 3.816 3.638 3.714 6,640,415 -0.15(-3.83%)
May 02, 2007 3.975 3.975 3.825 3.862 4,533,506 -0.11(-2.68%)
May 01, 2007 3.657 3.975 3.657 3.968 8,760,928 +0.31(+8.43%)
Apr 30, 2007 3.910 3.937 3.660 3.660 4,052,554 -0.23(-5.81%)
Apr 27, 2007 3.704 3.910 3.700 3.886 4,239,479 +0.16(+4.31%)
Apr 26, 2007 3.739 3.744 3.674 3.725 1,072,572 -0.00(-0.04%)
Apr 25, 2007 3.701 3.760 3.674 3.727 1,526,270 +0.05(+1.30%)
Apr 24, 2007 3.738 3.778 3.666 3.679 2,831,846 -0.07(-1.87%)
Apr 23, 2007 3.690 3.800 3.689 3.749 1,530,862 +0.06(+1.73%)
Apr 20, 2007 3.689 3.701 3.654 3.685 1,358,856 +0.03(+0.87%)
Apr 19, 2007 3.681 3.695 3.625 3.654 1,922,034 -0.04(-1.16%)
Apr 18, 2007 3.609 3.724 3.609 3.696 2,550,493 +0.08(+2.24%)
Apr 17, 2007 3.633 3.652 3.580 3.615 959,350 -0.00(-0.09%)
Apr 16, 2007 3.547 3.674 3.547 3.619 2,163,742 +0.10(+2.71%)
Apr 13, 2007 3.514 3.549 3.495 3.523 970,703 +0.00(+0.09%)
Apr 12, 2007 3.466 3.533 3.466 3.520 1,055,124 +0.03(+0.96%)
Apr 11, 2007 3.506 3.536 3.455 3.487 1,483,745 -0.02(-0.54%)
Apr 10, 2007 3.533 3.584 3.474 3.506 1,607,188 -0.01(-0.41%)
Apr 09, 2007 3.517 3.558 3.468 3.520 1,931,487 +0.01(+0.32%)
Apr 05, 2007 3.515 3.517 3.452 3.509 1,966,741 -0.02(-0.45%)
Apr 04, 2007 3.558 3.558 3.499 3.525 965,684 -0.02(-0.54%)
Apr 03, 2007 3.512 3.569 3.491 3.544 2,239,150 +0.05(+1.36%)
Apr 02, 2007 3.493 3.539 3.479 3.496 1,029,613 +0.00(+0.14%)
Mar 30, 2007 3.480 3.522 3.461 3.491 1,357,334 +0.00(+0.00%)
Mar 29, 2007 3.528 3.533 3.448 3.491 1,303,191 -0.02(-0.68%)
Mar 28, 2007 3.560 3.574 3.488 3.515 1,472,430 -0.05(-1.43%)
Mar 27, 2007 3.582 3.601 3.553 3.566 1,174,384 -0.05(-1.45%)
Mar 26, 2007 3.617 3.650 3.587 3.619 1,662,864 +0.02(+0.49%)
Mar 23, 2007 3.571 3.665 3.565 3.601 1,750,889 +0.02(+0.53%)
Mar 22, 2007 3.571 3.627 3.539 3.582 1,529,805 +0.00(+0.13%)
Mar 21, 2007 3.587 3.600 3.509 3.577 2,268,775 +0.02(+0.49%)
Mar 20, 2007 3.507 3.577 3.482 3.560 2,288,273 +0.06(+1.82%)
Mar 19, 2007 3.409 3.507 3.398 3.496 2,466,437 +0.10(+2.85%)
Mar 16, 2007 3.366 3.418 3.366 3.399 1,674,041 +0.02(+0.61%)
Mar 15, 2007 3.317 3.417 3.309 3.379 2,949,992 +0.05(+1.53%)
Mar 14, 2007 3.326 3.351 3.234 3.328 3,289,412 +0.02(+0.67%)
Mar 13, 2007 3.367 3.379 3.299 3.305 1,779,741 -0.06(-1.84%)
Mar 12, 2007 3.406 3.453 3.359 3.367 1,925,575 -0.06(-1.76%)
Mar 09, 2007 3.402 3.475 3.380 3.428 2,627,574 -0.01(-0.23%)
Mar 08, 2007 3.417 3.498 3.363 3.436 2,876,755 +0.06(+1.69%)
Mar 07, 2007 3.382 3.464 3.379 3.379 2,639,499 -0.01(-0.42%)
Mar 06, 2007 3.307 3.399 3.307 3.393 2,377,594 +0.12(+3.59%)
Mar 05, 2007 3.386 3.434 3.272 3.275 3,132,250 -0.14(-4.01%)
Mar 02, 2007 3.474 3.485 3.407 3.412 2,411,206 -0.09(-2.45%)
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.