Skip to main content

Open Text Corporation (NQ: OTEX )

28.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 6.698 6.768 6.605 6.633 1,802,875 -0.11(-1.66%)
Nov 29, 2010 6.729 6.770 6.645 6.745 1,433,534 -0.01(-0.09%)
Nov 26, 2010 6.668 6.760 6.619 6.751 869,857 +0.03(+0.49%)
Nov 24, 2010 6.668 6.718 6.718 6.718 2,165,776 +0.12(+1.89%)
Nov 23, 2010 6.684 6.684 6.555 6.594 1,888,735 -0.17(-2.44%)
Nov 22, 2010 6.661 6.779 6.637 6.759 3,240,506 +0.08(+1.26%)
Nov 19, 2010 6.662 6.696 6.631 6.675 1,908,416 +0.01(+0.19%)
Nov 18, 2010 6.645 6.742 6.583 6.662 3,677,104 +0.08(+1.21%)
Nov 17, 2010 6.745 6.745 6.561 6.583 2,063,516 -0.15(-2.20%)
Nov 16, 2010 6.763 6.798 6.679 6.731 1,024,727 -0.11(-1.62%)
Nov 15, 2010 6.835 6.908 6.779 6.841 1,200,170 +0.01(+0.18%)
Nov 12, 2010 6.866 6.872 6.753 6.829 1,669,947 -0.07(-1.08%)
Nov 11, 2010 7.008 7.008 6.838 6.904 1,642,792 -0.15(-2.16%)
Nov 10, 2010 6.844 7.078 6.812 7.056 2,837,819 +0.22(+3.16%)
Nov 09, 2010 6.838 6.896 6.816 6.840 1,318,586 +0.00(+0.02%)
Nov 08, 2010 6.918 6.932 6.821 6.838 1,508,991 -0.11(-1.55%)
Nov 05, 2010 6.900 6.964 6.857 6.946 2,721,837 +0.06(+0.86%)
Nov 04, 2010 6.972 7.047 6.821 6.886 2,939,051 -0.02(-0.34%)
Nov 03, 2010 6.885 7.014 6.788 6.910 2,982,555 +0.05(+0.77%)
Nov 02, 2010 6.823 6.872 6.762 6.857 1,645,411 +0.08(+1.22%)
Nov 01, 2010 6.914 6.981 6.748 6.774 1,505,106 -0.11(-1.65%)
Oct 29, 2010 6.756 6.946 6.651 6.888 3,223,804 +0.11(+1.65%)
Oct 28, 2010 6.774 6.914 6.514 6.776 18,893,822 -0.31(-4.31%)
Oct 27, 2010 7.042 7.170 6.958 7.081 3,554,547 -0.36(-4.83%)
Oct 25, 2010 7.310 7.578 7.257 7.441 2,331,941 +0.20(+2.77%)
Oct 22, 2010 7.223 7.321 7.045 7.240 2,426,835 +0.07(+1.00%)
Oct 21, 2010 7.270 7.291 7.066 7.168 1,906,933 -0.06(-0.86%)
Oct 20, 2010 7.179 7.259 7.164 7.231 1,043,849 +0.07(+1.02%)
Oct 19, 2010 7.338 7.351 7.069 7.157 3,680,739 -0.29(-3.87%)
Oct 18, 2010 7.489 7.495 7.416 7.446 1,863,075 -0.05(-0.73%)
Oct 15, 2010 7.495 7.537 7.402 7.500 2,494,323 +0.05(+0.69%)
Oct 14, 2010 7.453 7.550 7.411 7.449 2,840,394 +0.04(+0.48%)
Oct 13, 2010 7.274 7.463 7.274 7.413 2,789,684 +0.12(+1.60%)
Oct 12, 2010 7.220 7.308 7.190 7.296 1,308,652 +0.05(+0.75%)
Oct 11, 2010 7.277 7.347 7.209 7.242 570,168 -0.02(-0.34%)
Oct 08, 2010 7.143 7.301 7.126 7.266 1,310,193 +0.12(+1.68%)
Oct 07, 2010 7.156 7.231 7.086 7.147 1,638,175 +0.02(+0.31%)
Oct 06, 2010 7.252 7.274 7.100 7.125 2,223,375 -0.14(-1.97%)
Oct 05, 2010 7.285 7.351 7.234 7.268 1,005,700 +0.03(+0.43%)
Oct 04, 2010 7.332 7.349 7.122 7.237 2,009,719 -0.09(-1.27%)
Oct 01, 2010 7.312 7.372 7.268 7.330 2,182,170 +0.00(+0.06%)
Sep 30, 2010 7.519 7.523 7.187 7.326 4,091,556 -0.18(-2.41%)
Sep 29, 2010 7.394 7.593 7.394 7.506 2,522,628 +0.11(+1.47%)
Sep 28, 2010 7.347 7.403 7.218 7.397 1,590,464 +0.07(+1.02%)
Sep 27, 2010 7.304 7.349 7.284 7.322 892,069 +0.01(+0.11%)
Sep 24, 2010 7.279 7.338 7.234 7.315 843,016 +0.12(+1.67%)
Sep 23, 2010 7.126 7.242 7.078 7.195 904,725 +0.01(+0.11%)
Sep 22, 2010 7.361 7.361 7.100 7.187 1,299,835 -0.19(-2.62%)
Sep 21, 2010 7.341 7.481 7.248 7.380 2,584,819 +0.05(+0.68%)
Sep 20, 2010 6.992 7.399 6.933 7.330 5,697,656 +0.40(+5.80%)
Sep 17, 2010 6.958 6.985 6.866 6.928 1,237,394 -0.07(-1.07%)
Sep 15, 2010 7.011 7.055 6.942 7.003 1,249,730 -0.05(-0.73%)
Sep 14, 2010 7.095 7.162 7.013 7.055 1,625,075 -0.02(-0.35%)
Sep 13, 2010 7.034 7.098 6.958 7.080 1,401,331 +0.09(+1.27%)
Sep 10, 2010 7.064 7.125 6.988 6.991 1,329,707 -0.06(-0.91%)
Sep 09, 2010 7.027 7.147 7.009 7.055 2,133,291 +0.09(+1.34%)
Sep 08, 2010 6.941 7.006 6.924 6.961 2,343,640 +0.05(+0.65%)
Sep 07, 2010 6.930 7.037 6.868 6.916 2,031,281 -0.12(-1.75%)
Sep 03, 2010 7.042 7.161 7.025 7.039 3,802,359 +0.06(+0.89%)
Sep 02, 2010 6.994 7.011 6.958 6.977 2,031,442 +0.00(+0.07%)
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.