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

Open Text Corporation (NQ: OTEX )

32.76 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 29, 2010 8.291 8.444 8.156 8.167 703,060 -0.11(-1.33%)
Jan 28, 2010 8.419 8.492 8.260 8.276 801,293 -0.14(-1.63%)
Jan 27, 2010 8.368 8.459 8.316 8.413 474,158 +0.03(+0.32%)
Jan 26, 2010 8.345 8.457 8.206 8.386 551,085 +0.05(+0.60%)
Jan 25, 2010 8.448 8.448 8.303 8.337 448,831 -0.05(-0.57%)
Jan 22, 2010 8.473 8.579 8.335 8.384 1,441,797 -0.07(-0.78%)
Jan 21, 2010 8.554 8.637 8.347 8.451 1,103,096 -0.08(-0.90%)
Jan 20, 2010 8.496 8.567 8.448 8.527 899,753 -0.07(-0.80%)
Jan 19, 2010 8.560 8.633 8.442 8.596 1,011,506 -0.02(-0.19%)
Jan 15, 2010 8.755 8.612 8.612 8.612 1,213,488 -0.13(-1.52%)
Jan 14, 2010 8.357 8.805 8.357 8.745 1,946,708 +0.36(+4.27%)
Jan 13, 2010 8.359 8.426 8.330 8.386 550,795 +0.09(+1.05%)
Jan 12, 2010 8.364 8.393 8.258 8.299 445,496 -0.11(-1.33%)
Jan 11, 2010 8.446 8.500 8.390 8.411 952,414 -0.05(-0.64%)
Jan 08, 2010 8.417 8.498 8.370 8.465 533,539 +0.07(+0.86%)
Jan 07, 2010 8.527 8.535 8.370 8.393 674,553 -0.09(-1.05%)
Jan 06, 2010 8.494 8.552 8.469 8.482 1,330,647 -0.01(-0.07%)
Jan 05, 2010 8.424 8.494 8.317 8.488 1,062,463 +0.08(+0.96%)
Jan 04, 2010 8.442 8.486 8.386 8.407 647,512 -0.01(-0.17%)
Dec 31, 2009 8.426 8.422 8.422 8.422 956,696 -0.00(-0.05%)
Dec 30, 2009 8.316 8.430 8.260 8.426 1,020,653 +0.02(+0.30%)
Dec 29, 2009 8.376 8.455 8.376 8.401 1,435,232 +0.05(+0.55%)
Dec 28, 2009 8.289 8.361 8.279 8.355 434,215 +0.04(+0.47%)
Dec 24, 2009 8.235 8.343 8.196 8.316 847,622 +0.10(+1.21%)
Dec 23, 2009 8.127 8.216 8.125 8.216 1,053,278 +0.14(+1.69%)
Dec 22, 2009 7.719 8.115 7.719 8.080 1,115,371 +0.11(+1.35%)
Dec 21, 2009 7.906 7.995 7.862 7.972 491,303 +0.09(+1.18%)
Dec 18, 2009 7.823 7.891 7.754 7.879 907,442 +0.12(+1.58%)
Dec 17, 2009 7.810 7.895 7.705 7.756 408,483 -0.10(-1.32%)
Dec 16, 2009 7.858 7.920 7.821 7.860 535,368 +0.03(+0.34%)
Dec 15, 2009 7.852 7.910 7.748 7.833 1,173,545 -0.09(-1.15%)
Dec 14, 2009 7.910 7.999 7.897 7.924 607,429 -0.06(-0.80%)
Dec 11, 2009 8.167 8.167 7.943 7.989 558,933 -0.15(-1.86%)
Dec 10, 2009 8.049 8.229 8.049 8.140 835,444 +0.15(+1.89%)
Dec 09, 2009 7.984 8.003 7.814 7.989 930,408 +0.04(+0.50%)
Dec 08, 2009 8.073 8.076 7.910 7.949 320,242 -0.18(-2.17%)
Dec 07, 2009 8.102 8.223 8.102 8.125 554,560 -0.02(-0.25%)
Dec 04, 2009 8.196 8.233 8.007 8.146 842,573 +0.09(+1.13%)
Dec 03, 2009 8.015 8.212 7.982 8.055 1,276,861 +0.07(+0.91%)
Dec 02, 2009 7.920 8.042 7.897 7.982 523,629 +0.05(+0.57%)
Dec 01, 2009 7.902 7.993 7.856 7.937 842,592 +0.05(+0.63%)
Nov 30, 2009 7.665 7.916 7.665 7.887 2,587,072 +0.27(+3.51%)
Nov 27, 2009 7.479 7.690 7.479 7.620 281,066 -0.11(-1.39%)
Nov 25, 2009 7.777 7.829 7.618 7.727 686,644 +0.08(+1.03%)
Nov 24, 2009 7.603 7.649 7.541 7.649 543,366 +0.05(+0.65%)
Nov 23, 2009 7.643 7.651 7.574 7.599 851,807 +0.07(+0.88%)
Nov 20, 2009 7.556 7.562 7.421 7.533 1,692,681 -0.05(-0.71%)
Nov 19, 2009 7.717 7.717 7.516 7.587 1,964,838 -0.13(-1.74%)
Nov 18, 2009 7.808 7.868 7.659 7.721 1,641,607 -0.13(-1.66%)
Nov 17, 2009 7.864 7.866 7.779 7.852 1,545,161 -0.07(-0.89%)
Nov 16, 2009 8.042 8.067 7.916 7.922 669,373 -0.04(-0.55%)
Nov 13, 2009 7.999 8.051 7.914 7.966 1,481,132 -0.02(-0.23%)
Nov 12, 2009 8.094 8.144 7.984 7.984 421,390 -0.16(-1.91%)
Nov 11, 2009 8.117 8.196 8.065 8.140 720,708 +0.04(+0.43%)
Nov 10, 2009 8.073 8.123 8.020 8.105 1,155,473 +0.02(+0.20%)
Nov 09, 2009 7.970 8.111 7.939 8.088 993,395 +0.20(+2.57%)
Nov 06, 2009 7.914 7.918 7.800 7.885 857,092 -0.02(-0.21%)
Nov 05, 2009 7.829 7.928 7.808 7.902 948,258 +0.15(+1.95%)
Nov 04, 2009 7.601 7.823 7.601 7.750 1,484,800 +0.19(+2.47%)
Nov 03, 2009 7.589 7.611 7.452 7.564 3,027,355 -0.09(-1.14%)
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.