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

Open Text Corporation (NQ: OTEX )

30.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Dec 31, 2009 6.466 6.463 6.463 6.463 1,246,628 -0.00(-0.05%)
Dec 30, 2009 6.382 6.469 6.339 6.466 1,329,967 +0.02(+0.30%)
Dec 29, 2009 6.428 6.488 6.428 6.447 1,870,187 +0.03(+0.55%)
Dec 28, 2009 6.361 6.417 6.353 6.412 565,806 +0.03(+0.47%)
Dec 24, 2009 6.320 6.402 6.290 6.382 1,104,498 +0.08(+1.21%)
Dec 23, 2009 6.237 6.306 6.236 6.306 1,372,479 +0.10(+1.69%)
Dec 22, 2009 5.924 6.228 5.924 6.201 1,453,391 +0.08(+1.35%)
Dec 21, 2009 6.067 6.135 6.034 6.118 640,195 +0.07(+1.18%)
Dec 18, 2009 6.003 6.056 5.951 6.046 1,182,447 +0.09(+1.58%)
Dec 17, 2009 5.994 6.059 5.913 5.953 532,276 -0.08(-1.32%)
Dec 16, 2009 6.030 6.078 6.002 6.032 697,614 +0.02(+0.34%)
Dec 15, 2009 6.026 6.070 5.946 6.011 1,529,195 -0.07(-1.15%)
Dec 14, 2009 6.071 6.139 6.061 6.081 791,514 -0.05(-0.80%)
Dec 11, 2009 6.267 6.267 6.096 6.131 728,321 -0.12(-1.86%)
Dec 10, 2009 6.177 6.315 6.177 6.247 1,088,629 +0.12(+1.89%)
Dec 09, 2009 6.127 6.142 5.997 6.131 1,212,374 +0.03(+0.50%)
Dec 08, 2009 6.196 6.197 6.070 6.100 417,293 -0.14(-2.17%)
Dec 07, 2009 6.218 6.310 6.218 6.236 722,622 -0.02(-0.25%)
Dec 04, 2009 6.290 6.318 6.145 6.251 1,097,919 +0.07(+1.13%)
Dec 03, 2009 6.151 6.302 6.126 6.181 1,663,821 +0.06(+0.91%)
Dec 02, 2009 6.078 6.172 6.061 6.126 682,318 +0.03(+0.57%)
Dec 01, 2009 6.064 6.134 6.029 6.091 1,097,944 +0.04(+0.63%)
Nov 30, 2009 5.883 6.075 5.883 6.053 3,371,097 +0.21(+3.51%)
Nov 27, 2009 5.739 5.902 5.739 5.848 366,245 -0.08(-1.39%)
Nov 25, 2009 5.968 6.008 5.846 5.930 894,735 +0.06(+1.03%)
Nov 24, 2009 5.835 5.870 5.787 5.870 708,037 +0.04(+0.65%)
Nov 23, 2009 5.865 5.871 5.813 5.832 1,109,952 +0.05(+0.88%)
Nov 20, 2009 5.798 5.803 5.695 5.781 2,205,657 -0.04(-0.71%)
Nov 19, 2009 5.922 5.922 5.768 5.822 2,560,292 -0.10(-1.74%)
Nov 18, 2009 5.992 6.038 5.878 5.926 2,139,105 -0.10(-1.66%)
Nov 17, 2009 6.035 6.037 5.970 6.026 2,013,430 -0.05(-0.89%)
Nov 16, 2009 6.172 6.191 6.075 6.080 872,230 -0.03(-0.55%)
Nov 13, 2009 6.139 6.178 6.073 6.113 1,929,996 -0.01(-0.23%)
Nov 12, 2009 6.212 6.250 6.127 6.127 549,095 -0.12(-1.91%)
Nov 11, 2009 6.229 6.290 6.189 6.247 939,122 +0.03(+0.43%)
Nov 10, 2009 6.196 6.234 6.154 6.220 1,505,646 +0.01(+0.20%)
Nov 09, 2009 6.116 6.224 6.092 6.207 1,294,449 +0.16(+2.57%)
Nov 06, 2009 6.073 6.077 5.986 6.051 1,116,839 -0.01(-0.21%)
Nov 05, 2009 6.008 6.085 5.992 6.064 1,235,633 +0.12(+1.95%)
Nov 04, 2009 5.833 6.003 5.833 5.948 1,934,777 +0.14(+2.47%)
Nov 03, 2009 5.824 5.841 5.719 5.805 3,944,811 -0.07(-1.14%)
Nov 02, 2009 5.945 6.042 5.851 5.871 2,423,956 -0.02(-0.30%)
Oct 30, 2009 6.054 6.127 5.883 5.889 2,213,073 -0.17(-2.78%)
Oct 29, 2009 5.984 6.105 5.964 6.057 1,771,004 +0.12(+2.06%)
Oct 28, 2009 6.196 6.258 5.856 5.935 5,980,903 -0.37(-5.85%)
Oct 27, 2009 6.304 6.317 6.189 6.304 3,406,672 +0.04(+0.63%)
Oct 26, 2009 6.253 6.367 6.183 6.264 1,315,029 +0.02(+0.31%)
Oct 23, 2009 6.285 6.417 6.188 6.245 1,382,983 -0.09(-1.38%)
Oct 22, 2009 6.266 6.350 6.231 6.333 725,151 +0.04(+0.71%)
Oct 21, 2009 6.350 6.430 6.264 6.288 1,020,077 -0.07(-1.08%)
Oct 20, 2009 6.366 6.563 6.355 6.356 1,301,682 -0.15(-2.30%)
Oct 19, 2009 6.404 6.588 6.393 6.506 1,833,977 +0.11(+1.69%)
Oct 16, 2009 6.512 6.512 6.363 6.398 1,139,048 -0.12(-1.78%)
Oct 15, 2009 6.441 6.573 6.436 6.514 2,563,909 +0.07(+1.04%)
Oct 14, 2009 6.329 6.460 6.329 6.447 3,456,890 +0.17(+2.66%)
Oct 13, 2009 6.127 6.290 6.127 6.280 2,692,352 +0.13(+2.07%)
Oct 12, 2009 6.178 6.197 6.118 6.153 1,537,384 +0.02(+0.39%)
Oct 09, 2009 6.127 6.189 6.118 6.129 1,038,689 -0.02(-0.39%)
Oct 08, 2009 6.086 6.180 6.086 6.153 834,177 +0.06(+1.04%)
Oct 07, 2009 5.954 6.094 5.951 6.089 1,635,064 +0.09(+1.48%)
Oct 06, 2009 5.919 6.016 5.919 6.000 3,807,807 +0.06(+1.04%)
Oct 05, 2009 5.865 5.957 5.779 5.938 1,680,451 +0.04(+0.67%)
Oct 02, 2009 5.819 5.954 5.781 5.898 1,465,593 +0.04(+0.76%)
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.