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

Open Text Corporation (NQ: OTEX )

30.90 +0.77 (+2.56%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 10, 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 (%)
Mar 31, 2006 2.630 2.633 2.612 2.612 316,500 -0.02(-0.84%)
Mar 30, 2006 2.614 2.657 2.612 2.634 539,855 +0.01(+0.55%)
Mar 29, 2006 2.558 2.642 2.558 2.620 835,882 +0.06(+2.23%)
Mar 28, 2006 2.585 2.587 2.552 2.563 493,757 -0.03(-1.10%)
Mar 27, 2006 2.609 2.609 2.568 2.592 683,595 +0.00(+0.18%)
Mar 24, 2006 2.571 2.598 2.561 2.587 666,392 +0.01(+0.25%)
Mar 23, 2006 2.552 2.595 2.520 2.580 654,762 +0.02(+0.93%)
Mar 22, 2006 2.572 2.576 2.557 2.557 458,522 -0.03(-1.29%)
Mar 21, 2006 2.509 2.633 2.509 2.590 758,644 -0.03(-0.97%)
Mar 20, 2006 2.572 2.652 2.564 2.615 854,204 +0.04(+1.48%)
Mar 17, 2006 2.601 2.622 2.574 2.577 632,484 -0.03(-0.98%)
Mar 16, 2006 2.592 2.636 2.579 2.603 824,045 +0.01(+0.31%)
Mar 15, 2006 2.660 2.671 2.580 2.595 1,468,052 -0.08(-2.91%)
Mar 14, 2006 2.654 2.692 2.654 2.673 1,050,042 +0.01(+0.42%)
Mar 13, 2006 2.657 2.700 2.630 2.661 1,980,755 +0.00(+0.18%)
Mar 10, 2006 2.671 2.701 2.644 2.657 1,959,086 -0.01(-0.54%)
Mar 09, 2006 2.698 2.719 2.666 2.671 1,312,834 -0.04(-1.41%)
Mar 08, 2006 2.727 2.727 2.639 2.709 1,150,011 -0.03(-1.10%)
Mar 07, 2006 2.785 2.790 2.708 2.739 677,475 -0.07(-2.55%)
Mar 06, 2006 2.784 2.840 2.784 2.811 1,531,868 +0.00(+0.06%)
Mar 03, 2006 2.827 2.841 2.795 2.809 1,282,857 -0.01(-0.28%)
Mar 02, 2006 2.785 2.836 2.763 2.817 2,070,969 +0.04(+1.31%)
Mar 01, 2006 2.784 2.820 2.755 2.781 983,364 -0.00(-0.06%)
Feb 28, 2006 2.795 2.805 2.773 2.782 780,683 -0.01(-0.45%)
Feb 27, 2006 2.795 2.830 2.770 2.795 2,188,279 -0.01(-0.23%)
Feb 24, 2006 2.798 2.830 2.784 2.801 561,020 -0.01(-0.40%)
Feb 23, 2006 2.758 2.860 2.758 2.813 1,558,631 +0.04(+1.38%)
Feb 22, 2006 2.716 2.809 2.714 2.774 1,815,372 +0.06(+2.11%)
Feb 21, 2006 2.771 2.795 2.708 2.717 1,135,651 -0.07(-2.40%)
Feb 17, 2006 2.781 2.798 2.765 2.784 1,028,424 +0.01(+0.23%)
Feb 16, 2006 2.760 2.784 2.751 2.778 1,268,013 +0.01(+0.46%)
Feb 15, 2006 2.763 2.782 2.730 2.765 975,124 +0.01(+0.40%)
Feb 14, 2006 2.760 2.766 2.709 2.754 939,638 +0.01(+0.35%)
Feb 13, 2006 2.688 2.774 2.681 2.744 1,231,658 +0.04(+1.59%)
Feb 10, 2006 2.723 2.738 2.688 2.701 1,725,045 -0.03(-0.99%)
Feb 09, 2006 2.743 2.765 2.727 2.728 1,190,662 +0.00(+0.18%)
Feb 08, 2006 2.735 2.736 2.669 2.723 1,266,132 +0.01(+0.47%)
Feb 07, 2006 2.731 2.779 2.692 2.711 1,292,769 -0.03(-1.10%)
Feb 06, 2006 2.770 2.814 2.722 2.741 1,907,844 -0.03(-1.26%)
Feb 03, 2006 2.836 2.860 2.776 2.776 2,412,200 -0.10(-3.38%)
Feb 02, 2006 2.846 2.919 2.778 2.873 15,045,312 +0.22(+8.46%)
Feb 01, 2006 2.647 2.674 2.623 2.649 6,500,927 +0.01(+0.54%)
Jan 31, 2006 2.560 2.693 2.560 2.634 2,643,606 +0.08(+2.98%)
Jan 30, 2006 2.576 2.615 2.531 2.558 1,905,146 +0.00(+0.19%)
Jan 27, 2006 2.507 2.564 2.493 2.553 2,004,253 +0.06(+2.36%)
Jan 26, 2006 2.463 2.510 2.463 2.495 684,632 +0.04(+1.69%)
Jan 25, 2006 2.464 2.485 2.450 2.453 648,026 -0.02(-0.77%)
Jan 24, 2006 2.460 2.480 2.448 2.472 989,195 +0.01(+0.32%)
Jan 23, 2006 2.460 2.512 2.436 2.464 576,027 -0.01(-0.32%)
Jan 20, 2006 2.495 2.509 2.468 2.472 1,268,623 -0.02(-0.96%)
Jan 19, 2006 2.442 2.509 2.442 2.496 1,273,844 +0.05(+2.08%)
Jan 18, 2006 2.458 2.460 2.436 2.445 1,040,576 -0.03(-1.22%)
Jan 17, 2006 2.509 2.509 2.472 2.475 1,699,917 -0.03(-1.21%)
Jan 13, 2006 2.480 2.528 2.472 2.506 5,026,107 +0.01(+0.32%)
Jan 12, 2006 2.512 2.531 2.480 2.498 684,953 -0.02(-0.63%)
Jan 11, 2006 2.526 2.557 2.483 2.514 1,812,202 +0.00(+0.06%)
Jan 10, 2006 2.501 2.531 2.490 2.512 937,833 -0.00(-0.06%)
Jan 09, 2006 2.448 2.528 2.434 2.514 1,717,309 +0.04(+1.61%)
Jan 06, 2006 2.450 2.482 2.450 2.474 1,064,936 +0.02(+0.65%)
Jan 05, 2006 2.394 2.466 2.385 2.458 1,002,548 +0.05(+2.05%)
Jan 04, 2006 2.442 2.488 2.383 2.409 2,774,697 -0.05(-2.07%)
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.