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 -0.04 (-0.12%)
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 (%)
Mar 31, 2006 3.427 3.431 3.404 3.404 242,890 -0.03(-0.85%)
Mar 30, 2006 3.406 3.462 3.404 3.433 414,299 +0.02(+0.55%)
Mar 29, 2006 3.333 3.443 3.333 3.414 641,478 +0.07(+2.23%)
Mar 28, 2006 3.369 3.371 3.325 3.340 378,923 -0.04(-1.10%)
Mar 27, 2006 3.400 3.400 3.346 3.377 524,609 +0.01(+0.18%)
Mar 24, 2006 3.350 3.385 3.338 3.371 511,407 +0.01(+0.25%)
Mar 23, 2006 3.325 3.381 3.284 3.362 502,482 +0.03(+0.93%)
Mar 22, 2006 3.352 3.356 3.331 3.331 351,882 -0.04(-1.29%)
Mar 21, 2006 3.269 3.431 3.269 3.375 582,204 -0.03(-0.97%)
Mar 20, 2006 3.352 3.456 3.342 3.408 655,539 +0.05(+1.48%)
Mar 17, 2006 3.389 3.416 3.354 3.358 485,385 -0.03(-0.98%)
Mar 16, 2006 3.377 3.435 3.360 3.391 632,394 +0.01(+0.31%)
Mar 15, 2006 3.466 3.480 3.362 3.381 1,126,623 -0.10(-2.91%)
Mar 14, 2006 3.458 3.507 3.458 3.483 805,830 +0.01(+0.42%)
Mar 13, 2006 3.462 3.518 3.427 3.468 1,520,085 +0.01(+0.18%)
Mar 10, 2006 3.480 3.520 3.445 3.462 1,503,456 -0.02(-0.54%)
Mar 09, 2006 3.516 3.543 3.474 3.480 1,007,504 -0.05(-1.41%)
Mar 08, 2006 3.553 3.553 3.439 3.530 882,549 -0.04(-1.10%)
Mar 07, 2006 3.630 3.636 3.528 3.570 519,912 -0.09(-2.55%)
Mar 06, 2006 3.628 3.700 3.628 3.663 1,175,597 +0.00(+0.06%)
Mar 03, 2006 3.684 3.702 3.642 3.661 984,499 -0.01(-0.28%)
Mar 02, 2006 3.630 3.696 3.601 3.671 1,589,317 +0.05(+1.31%)
Mar 01, 2006 3.628 3.675 3.590 3.623 754,660 -0.00(-0.06%)
Feb 28, 2006 3.642 3.655 3.613 3.626 599,117 -0.02(-0.45%)
Feb 27, 2006 3.642 3.688 3.609 3.642 1,679,344 -0.01(-0.23%)
Feb 24, 2006 3.646 3.688 3.628 3.650 430,542 -0.01(-0.40%)
Feb 23, 2006 3.594 3.727 3.594 3.665 1,196,135 +0.05(+1.38%)
Feb 22, 2006 3.538 3.661 3.536 3.615 1,393,166 +0.07(+2.11%)
Feb 21, 2006 3.611 3.642 3.528 3.541 871,530 -0.09(-2.40%)
Feb 17, 2006 3.623 3.646 3.603 3.628 789,240 +0.01(+0.23%)
Feb 16, 2006 3.596 3.628 3.584 3.619 973,107 +0.02(+0.46%)
Feb 15, 2006 3.601 3.626 3.557 3.603 748,337 +0.01(+0.40%)
Feb 14, 2006 3.596 3.605 3.530 3.588 721,103 +0.01(+0.35%)
Feb 13, 2006 3.503 3.615 3.493 3.576 945,208 +0.06(+1.59%)
Feb 10, 2006 3.549 3.567 3.503 3.520 1,323,846 -0.04(-0.99%)
Feb 09, 2006 3.574 3.603 3.553 3.555 913,746 +0.01(+0.18%)
Feb 08, 2006 3.563 3.565 3.478 3.549 971,664 +0.02(+0.47%)
Feb 07, 2006 3.559 3.621 3.507 3.532 992,106 -0.04(-1.10%)
Feb 06, 2006 3.609 3.667 3.547 3.572 1,464,131 -0.05(-1.26%)
Feb 03, 2006 3.696 3.727 3.617 3.617 1,851,188 -0.13(-3.38%)
Feb 02, 2006 3.708 3.804 3.619 3.744 11,546,181 +0.29(+8.46%)
Feb 01, 2006 3.449 3.485 3.418 3.451 4,988,988 +0.02(+0.54%)
Jan 31, 2006 3.335 3.509 3.335 3.433 2,028,775 +0.10(+2.98%)
Jan 30, 2006 3.356 3.408 3.298 3.333 1,462,060 +0.01(+0.19%)
Jan 27, 2006 3.267 3.342 3.248 3.327 1,538,118 +0.08(+2.36%)
Jan 26, 2006 3.209 3.271 3.209 3.251 525,405 +0.05(+1.69%)
Jan 25, 2006 3.211 3.238 3.193 3.197 497,313 -0.02(-0.77%)
Jan 24, 2006 3.205 3.232 3.190 3.222 759,135 +0.01(+0.32%)
Jan 23, 2006 3.205 3.273 3.174 3.211 442,059 -0.01(-0.32%)
Jan 20, 2006 3.251 3.269 3.215 3.222 973,576 -0.03(-0.96%)
Jan 19, 2006 3.182 3.269 3.182 3.253 977,582 +0.07(+2.08%)
Jan 18, 2006 3.203 3.205 3.174 3.186 798,566 -0.04(-1.22%)
Jan 17, 2006 3.269 3.269 3.222 3.226 1,304,563 -0.04(-1.21%)
Jan 13, 2006 3.232 3.294 3.222 3.265 3,857,170 +0.01(+0.32%)
Jan 12, 2006 3.273 3.298 3.232 3.255 525,652 -0.02(-0.63%)
Jan 11, 2006 3.292 3.331 3.236 3.275 1,390,733 +0.00(+0.06%)
Jan 10, 2006 3.259 3.298 3.244 3.273 719,718 -0.00(-0.06%)
Jan 09, 2006 3.190 3.294 3.172 3.275 1,317,909 +0.05(+1.61%)
Jan 06, 2006 3.193 3.234 3.193 3.224 817,261 +0.02(+0.65%)
Jan 05, 2006 3.120 3.213 3.108 3.203 769,382 +0.06(+2.05%)
Jan 04, 2006 3.182 3.242 3.106 3.139 2,129,378 -0.07(-2.07%)
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.