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

Open Text Corporation (NQ: OTEX )

33.09 -0.55 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 30, 2005 2.853 2.929 2.828 2.923 1,892,381 +0.02(+0.57%)
Dec 29, 2005 2.888 2.919 2.888 2.907 1,259,021 +0.02(+0.65%)
Dec 28, 2005 2.956 2.981 2.876 2.888 928,217 -0.06(-1.90%)
Dec 27, 2005 3.027 3.045 2.942 2.944 667,080 -0.06(-2.00%)
Dec 23, 2005 3.016 3.025 2.985 3.004 455,980 -0.01(-0.41%)
Dec 22, 2005 3.047 3.083 3.012 3.016 981,931 -0.03(-0.89%)
Dec 21, 2005 3.062 3.066 3.035 3.043 852,261 -0.03(-1.08%)
Dec 20, 2005 3.106 3.112 3.056 3.076 589,285 -0.04(-1.33%)
Dec 19, 2005 3.110 3.159 3.108 3.118 549,907 +0.00(+0.07%)
Dec 16, 2005 3.091 3.145 3.091 3.116 475,123 -0.00(-0.07%)
Dec 15, 2005 3.097 3.135 3.091 3.118 822,464 +0.01(+0.33%)
Dec 14, 2005 3.101 3.149 3.095 3.108 1,334,702 -0.01(-0.27%)
Dec 13, 2005 3.114 3.137 3.068 3.116 3,055,293 +0.00(+0.07%)
Dec 12, 2005 3.097 3.130 3.097 3.114 650,765 +0.01(+0.20%)
Dec 09, 2005 3.110 3.124 3.103 3.108 228,086 -0.01(-0.33%)
Dec 08, 2005 3.153 3.153 3.110 3.118 360,170 -0.01(-0.40%)
Dec 07, 2005 3.139 3.161 3.110 3.130 664,903 -0.01(-0.46%)
Dec 06, 2005 3.153 3.180 3.128 3.145 846,357 +0.02(+0.73%)
Dec 05, 2005 3.095 3.139 3.093 3.122 1,060,127 +0.01(+0.47%)
Dec 02, 2005 3.050 3.120 3.050 3.108 1,821,724 +0.02(+0.74%)
Dec 01, 2005 3.095 3.101 3.050 3.085 2,488,829 -0.01(-0.40%)
Nov 30, 2005 3.076 3.103 3.062 3.097 2,210,721 +0.02(+0.74%)
Nov 29, 2005 3.108 3.108 3.050 3.074 1,322,263 -0.01(-0.20%)
Nov 28, 2005 3.139 3.157 3.076 3.081 1,278,029 -0.04(-1.33%)
Nov 25, 2005 3.155 3.178 3.106 3.122 914,750 -0.04(-1.31%)
Nov 23, 2005 3.164 3.190 3.159 3.164 389,276 -0.01(-0.20%)
Nov 22, 2005 3.128 3.186 3.128 3.170 1,317,899 +0.01(+0.46%)
Nov 21, 2005 3.172 3.219 3.108 3.155 1,382,542 -0.04(-1.23%)
Nov 18, 2005 3.255 3.255 3.174 3.195 722,045 -0.05(-1.41%)
Nov 17, 2005 3.201 3.294 3.189 3.240 1,008,050 +0.07(+2.09%)
Nov 16, 2005 3.168 3.188 3.159 3.174 582,783 +0.00(+0.13%)
Nov 15, 2005 3.242 3.288 3.164 3.170 894,057 -0.07(-2.24%)
Nov 14, 2005 3.193 3.298 3.193 3.242 2,229,652 +0.05(+1.62%)
Nov 11, 2005 3.219 3.219 3.168 3.190 701,245 +0.00(+0.00%)
Nov 10, 2005 3.176 3.222 3.174 3.190 869,922 -0.00(-0.13%)
Nov 09, 2005 3.248 3.253 3.174 3.195 1,505,430 -0.01(-0.39%)
Nov 08, 2005 3.159 3.226 3.143 3.207 1,621,711 +0.04(+1.31%)
Nov 07, 2005 3.110 3.217 3.101 3.166 1,892,289 +0.07(+2.28%)
Nov 04, 2005 3.004 3.201 2.998 3.095 2,960,965 +0.10(+3.46%)
Nov 03, 2005 2.925 3.002 2.898 2.992 1,620,316 +0.06(+1.91%)
Nov 02, 2005 2.921 2.946 2.838 2.936 2,060,753 +0.10(+3.36%)
Nov 01, 2005 2.822 2.865 2.786 2.840 2,436,404 +0.00(+0.15%)
Oct 31, 2005 2.786 2.853 2.786 2.836 1,200,301 +0.04(+1.56%)
Oct 28, 2005 2.791 2.820 2.772 2.793 361,922 +0.03(+0.97%)
Oct 27, 2005 2.857 2.869 2.755 2.766 630,483 -0.11(-3.89%)
Oct 26, 2005 2.919 2.948 2.855 2.878 858,999 -0.05(-1.63%)
Oct 25, 2005 3.072 3.072 2.900 2.925 1,449,211 +0.06(+2.24%)
Oct 24, 2005 2.822 2.867 2.786 2.861 735,164 +0.03(+1.17%)
Oct 21, 2005 2.882 2.898 2.820 2.828 467,675 -0.06(-2.15%)
Oct 20, 2005 2.900 2.948 2.880 2.890 569,427 -0.01(-0.43%)
Oct 19, 2005 2.818 2.907 2.797 2.902 1,199,447 +0.08(+2.71%)
Oct 18, 2005 2.836 2.873 2.797 2.826 757,315 +0.01(+0.37%)
Oct 17, 2005 2.782 2.820 2.780 2.815 678,877 +0.03(+1.12%)
Oct 14, 2005 2.778 2.803 2.739 2.784 506,252 +0.02(+0.90%)
Oct 13, 2005 2.772 2.786 2.724 2.760 1,390,265 -0.02(-0.67%)
Oct 12, 2005 2.857 2.898 2.774 2.778 1,082,862 -0.10(-3.39%)
Oct 11, 2005 2.917 2.942 2.863 2.876 751,223 -0.04(-1.21%)
Oct 10, 2005 2.946 2.973 2.900 2.911 1,028,405 -0.04(-1.20%)
Oct 07, 2005 2.911 2.963 2.909 2.946 876,511 -0.00(-0.14%)
Oct 06, 2005 3.016 3.018 2.927 2.950 1,735,313 +0.07(+2.52%)
Oct 05, 2005 2.921 2.934 2.844 2.878 710,634 -0.05(-1.84%)
Oct 04, 2005 2.911 2.948 2.898 2.931 965,466 +0.02(+0.78%)
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.