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

Open Text Corporation (NQ: OTEX )

28.90 -0.42 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Feb 26, 2010 7.462 7.596 7.367 7.574 2,402,304 +0.12(+1.54%)
Feb 25, 2010 7.412 7.484 7.398 7.459 1,899,232 -0.00(-0.04%)
Feb 24, 2010 7.398 7.563 7.391 7.462 2,408,013 +0.04(+0.59%)
Feb 23, 2010 7.475 7.481 7.366 7.419 2,947,059 -0.08(-1.06%)
Feb 22, 2010 7.467 7.545 7.389 7.498 3,407,208 +0.07(+1.01%)
Feb 19, 2010 7.238 7.437 7.221 7.423 3,321,163 +0.18(+2.52%)
Feb 18, 2010 7.039 7.253 7.003 7.241 2,461,146 +0.23(+3.22%)
Feb 17, 2010 7.068 7.099 6.997 7.015 3,767,017 -0.05(-0.73%)
Feb 16, 2010 7.222 7.222 7.028 7.067 2,050,734 -0.09(-1.20%)
Feb 12, 2010 7.154 7.152 7.152 7.152 1,310,032 -0.01(-0.20%)
Feb 11, 2010 7.087 7.196 7.065 7.166 1,223,268 +0.07(+1.01%)
Feb 10, 2010 7.144 7.146 7.023 7.095 1,535,146 -0.03(-0.44%)
Feb 09, 2010 7.282 7.288 7.071 7.126 2,754,998 -0.12(-1.61%)
Feb 08, 2010 7.092 7.306 7.051 7.243 4,761,705 +0.17(+2.35%)
Feb 05, 2010 6.708 7.113 6.701 7.076 7,455,645 +0.31(+4.63%)
Feb 04, 2010 6.814 7.074 6.726 6.763 12,689,104 +0.45(+7.10%)
Feb 03, 2010 6.322 6.381 6.277 6.314 946,543 -0.01(-0.10%)
Feb 02, 2010 6.258 6.358 6.258 6.321 1,040,024 +0.09(+1.53%)
Feb 01, 2010 6.140 6.283 6.140 6.226 942,369 +0.09(+1.42%)
Jan 29, 2010 6.232 6.347 6.131 6.139 935,350 -0.08(-1.33%)
Jan 28, 2010 6.329 6.383 6.209 6.221 1,066,039 -0.10(-1.63%)
Jan 27, 2010 6.290 6.358 6.251 6.324 630,819 +0.02(+0.32%)
Jan 26, 2010 6.272 6.357 6.168 6.304 733,162 +0.04(+0.60%)
Jan 25, 2010 6.350 6.350 6.241 6.266 597,124 -0.04(-0.57%)
Jan 22, 2010 6.369 6.448 6.265 6.302 1,918,163 -0.05(-0.78%)
Jan 21, 2010 6.430 6.492 6.274 6.352 1,467,557 -0.06(-0.90%)
Jan 20, 2010 6.386 6.439 6.350 6.409 1,197,029 -0.05(-0.80%)
Jan 19, 2010 6.434 6.489 6.346 6.461 1,345,705 -0.01(-0.19%)
Jan 15, 2010 6.581 6.473 6.473 6.473 1,614,422 -0.10(-1.52%)
Jan 14, 2010 6.282 6.618 6.282 6.573 2,589,895 +0.27(+4.27%)
Jan 13, 2010 6.283 6.333 6.262 6.304 732,777 +0.07(+1.05%)
Jan 12, 2010 6.286 6.308 6.207 6.238 592,687 -0.08(-1.33%)
Jan 11, 2010 6.349 6.389 6.307 6.322 1,267,090 -0.04(-0.64%)
Jan 08, 2010 6.327 6.388 6.291 6.363 709,819 +0.05(+0.86%)
Jan 07, 2010 6.409 6.416 6.291 6.308 897,423 -0.07(-1.05%)
Jan 06, 2010 6.385 6.428 6.366 6.375 1,770,290 -0.00(-0.07%)
Jan 05, 2010 6.332 6.385 6.251 6.380 1,413,499 +0.06(+0.96%)
Jan 04, 2010 6.346 6.378 6.304 6.319 861,449 -0.01(-0.17%)
Dec 31, 2009 6.333 6.330 6.330 6.330 1,272,786 -0.00(-0.05%)
Dec 30, 2009 6.251 6.336 6.209 6.333 1,357,874 +0.02(+0.30%)
Dec 29, 2009 6.296 6.355 6.296 6.314 1,909,430 +0.03(+0.55%)
Dec 28, 2009 6.230 6.285 6.223 6.280 577,679 +0.03(+0.47%)
Dec 24, 2009 6.190 6.271 6.160 6.251 1,127,674 +0.07(+1.21%)
Dec 23, 2009 6.109 6.176 6.107 6.176 1,401,278 +0.10(+1.69%)
Dec 22, 2009 5.802 6.100 5.802 6.073 1,483,888 +0.08(+1.35%)
Dec 21, 2009 5.942 6.009 5.910 5.992 653,629 +0.07(+1.18%)
Dec 18, 2009 5.880 5.931 5.829 5.922 1,207,259 +0.09(+1.58%)
Dec 17, 2009 5.871 5.935 5.791 5.830 543,445 -0.08(-1.32%)
Dec 16, 2009 5.907 5.953 5.878 5.908 712,253 +0.02(+0.34%)
Dec 15, 2009 5.902 5.945 5.824 5.888 1,561,282 -0.07(-1.15%)
Dec 14, 2009 5.946 6.012 5.936 5.956 808,123 -0.05(-0.80%)
Dec 11, 2009 6.139 6.139 5.970 6.005 743,604 -0.11(-1.86%)
Dec 10, 2009 6.050 6.185 6.050 6.118 1,111,472 +0.11(+1.89%)
Dec 09, 2009 6.002 6.016 5.874 6.005 1,237,813 +0.03(+0.50%)
Dec 08, 2009 6.068 6.070 5.945 5.975 426,049 -0.13(-2.17%)
Dec 07, 2009 6.090 6.181 6.090 6.107 737,785 -0.02(-0.25%)
Dec 04, 2009 6.160 6.188 6.019 6.123 1,120,957 +0.07(+1.13%)
Dec 03, 2009 6.025 6.173 6.000 6.054 1,698,733 +0.05(+0.91%)
Dec 02, 2009 5.953 6.045 5.936 6.000 696,635 +0.03(+0.57%)
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.