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 (%)
Jun 30, 2006 2.975 3.025 2.975 2.992 588,764 -0.00(-0.07%)
Jun 29, 2006 2.915 3.014 2.915 2.994 807,061 +0.04(+1.47%)
Jun 28, 2006 2.915 2.987 2.913 2.950 394,103 -0.02(-0.77%)
Jun 27, 2006 2.979 3.002 2.965 2.973 608,346 -0.00(-0.07%)
Jun 26, 2006 2.944 2.987 2.944 2.975 1,362,640 +0.01(+0.49%)
Jun 23, 2006 3.004 3.004 2.925 2.960 1,336,087 -0.03(-0.97%)
Jun 22, 2006 2.998 2.998 2.965 2.989 578,941 -0.02(-0.76%)
Jun 21, 2006 3.008 3.041 2.998 3.012 801,336 +0.01(+0.21%)
Jun 20, 2006 2.975 3.021 2.975 3.006 593,219 +0.02(+0.55%)
Jun 19, 2006 2.940 3.025 2.940 2.989 1,257,915 +0.04(+1.19%)
Jun 16, 2006 2.948 2.973 2.938 2.954 810,976 +0.00(+0.14%)
Jun 15, 2006 2.855 2.954 2.851 2.950 1,148,301 +0.09(+3.04%)
Jun 14, 2006 2.880 2.884 2.849 2.863 1,285,438 -0.01(-0.29%)
Jun 13, 2006 2.799 2.880 2.776 2.871 1,860,417 +0.07(+2.51%)
Jun 12, 2006 2.813 2.867 2.801 2.801 1,319,246 -0.02(-0.81%)
Jun 09, 2006 2.820 2.876 2.811 2.824 2,372,611 +0.02(+0.66%)
Jun 08, 2006 2.929 2.975 2.778 2.805 4,620,418 -0.15(-4.92%)
Jun 07, 2006 2.944 3.002 2.925 2.950 1,849,368 -0.01(-0.21%)
Jun 06, 2006 3.010 3.010 2.931 2.956 751,614 -0.04(-1.38%)
Jun 05, 2006 2.985 3.033 2.983 2.998 1,681,449 +0.01(+0.42%)
Jun 02, 2006 2.975 3.004 2.950 2.985 1,097,101 +0.00(+0.00%)
Jun 01, 2006 2.917 2.989 2.911 2.985 914,243 +0.08(+2.78%)
May 31, 2006 2.890 2.950 2.859 2.905 1,186,038 +0.02(+0.57%)
May 30, 2006 2.873 2.938 2.871 2.888 1,140,833 -0.02(-0.57%)
May 26, 2006 2.890 2.923 2.849 2.905 966,485 +0.07(+2.64%)
May 25, 2006 2.807 2.873 2.795 2.830 851,479 +0.05(+1.94%)
May 24, 2006 2.803 2.805 2.745 2.776 1,194,798 -0.04(-1.40%)
May 23, 2006 2.784 2.873 2.774 2.815 723,005 +0.01(+0.37%)
May 22, 2006 2.859 2.859 2.768 2.805 681,769 -0.07(-2.31%)
May 19, 2006 2.882 2.898 2.838 2.871 830,182 +0.00(+0.07%)
May 18, 2006 2.913 2.931 2.865 2.869 1,286,264 -0.04(-1.42%)
May 17, 2006 2.975 2.998 2.892 2.911 2,985,418 -0.08(-2.77%)
May 16, 2006 3.021 3.043 2.981 2.994 977,920 -0.01(-0.41%)
May 15, 2006 3.008 3.025 2.954 3.006 1,346,808 -0.02(-0.62%)
May 12, 2006 3.062 3.062 3.006 3.025 1,590,799 -0.04(-1.22%)
May 11, 2006 3.128 3.128 3.033 3.062 1,467,520 -0.06(-1.99%)
May 10, 2006 3.054 3.141 3.016 3.124 2,288,927 +0.07(+2.31%)
May 09, 2006 3.135 3.155 3.031 3.054 2,253,468 -0.04(-1.27%)
May 08, 2006 3.193 3.232 3.074 3.093 4,120,291 -0.11(-3.49%)
May 05, 2006 3.275 3.367 3.170 3.205 18,633,742 -0.75(-19.05%)
May 04, 2006 3.872 3.969 3.872 3.959 1,527,045 +0.03(+0.84%)
May 03, 2006 3.905 3.963 3.818 3.926 2,520,093 +0.06(+1.61%)
May 02, 2006 3.787 3.903 3.750 3.864 2,749,290 +0.11(+3.04%)
May 01, 2006 3.719 3.831 3.719 3.750 1,453,386 +0.02(+0.61%)
Apr 28, 2006 3.686 3.766 3.648 3.727 819,129 +0.06(+1.75%)
Apr 27, 2006 3.679 3.710 3.636 3.663 967,359 -0.03(-0.90%)
Apr 26, 2006 3.528 3.833 3.528 3.696 2,950,607 +0.07(+2.06%)
Apr 25, 2006 3.522 3.630 3.522 3.621 1,065,379 +0.07(+1.98%)
Apr 24, 2006 3.435 3.557 3.435 3.551 1,526,046 +0.10(+3.00%)
Apr 21, 2006 3.493 3.543 3.439 3.447 1,035,297 +0.02(+0.48%)
Apr 20, 2006 3.408 3.476 3.402 3.431 399,534 +0.01(+0.18%)
Apr 19, 2006 3.398 3.427 3.396 3.425 504,413 +0.00(+0.06%)
Apr 18, 2006 3.396 3.445 3.387 3.422 494,962 +0.02(+0.55%)
Apr 17, 2006 3.464 3.497 3.379 3.404 524,570 -0.04(-1.08%)
Apr 13, 2006 3.400 3.454 3.381 3.441 662,326 +0.04(+1.22%)
Apr 12, 2006 3.350 3.402 3.323 3.400 725,172 +0.05(+1.48%)
Apr 11, 2006 3.340 3.379 3.338 3.350 547,561 -0.01(-0.43%)
Apr 10, 2006 3.277 3.377 3.277 3.364 830,327 +0.06(+1.95%)
Apr 07, 2006 3.315 3.315 3.286 3.300 658,899 -0.01(-0.31%)
Apr 06, 2006 3.304 3.346 3.304 3.311 305,351 -0.02(-0.62%)
Apr 05, 2006 3.371 3.371 3.263 3.331 808,273 -0.05(-1.59%)
Apr 04, 2006 3.377 3.398 3.358 3.385 543,004 +0.01(+0.31%)
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.