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

Open Text Corporation (NQ: OTEX )

33.38 +0.28 (+0.85%)
Streaming Delayed Price Updated: 2:27 PM EDT, Sep 24, 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, 2010 7.742 7.833 7.680 7.777 2,156,052 +0.02(+0.27%)
Jun 29, 2010 7.896 7.896 7.713 7.757 2,401,576 -0.12(-1.58%)
Jun 25, 2010 7.920 7.970 7.858 7.881 1,174,084 -0.02(-0.29%)
Jun 24, 2010 7.968 8.003 7.896 7.904 803,019 -0.12(-1.45%)
Jun 23, 2010 8.188 8.188 7.995 8.020 973,632 -0.11(-1.30%)
Jun 22, 2010 8.028 8.169 7.929 8.125 1,975,047 +0.10(+1.21%)
Jun 21, 2010 8.252 8.277 8.009 8.028 699,291 -0.17(-2.02%)
Jun 18, 2010 8.173 8.194 8.047 8.194 549,327 +0.03(+0.41%)
Jun 17, 2010 8.378 8.378 8.086 8.161 1,573,457 -0.14(-1.65%)
Jun 16, 2010 8.262 8.312 8.194 8.297 1,591,901 -0.04(-0.47%)
Jun 15, 2010 8.310 8.337 8.208 8.337 2,574,173 +0.04(+0.52%)
Jun 14, 2010 8.306 8.552 8.244 8.293 1,470,782 -0.22(-2.58%)
Jun 11, 2010 8.428 8.542 8.387 8.513 553,739 +0.05(+0.54%)
Jun 10, 2010 8.364 8.484 8.248 8.467 1,750,220 +0.19(+2.28%)
Jun 09, 2010 8.391 8.415 8.239 8.279 1,324,240 -0.06(-0.72%)
Jun 08, 2010 8.314 8.355 8.233 8.339 2,463,316 +0.04(+0.42%)
Jun 07, 2010 8.324 8.457 8.291 8.304 2,686,347 -0.02(-0.30%)
Jun 04, 2010 8.650 8.650 8.183 8.329 4,586,608 -0.43(-4.92%)
Jun 03, 2010 8.846 8.873 8.723 8.759 1,359,799 -0.01(-0.12%)
Jun 02, 2010 8.656 8.770 8.633 8.770 972,666 +0.16(+1.83%)
Jun 01, 2010 8.820 8.927 8.606 8.612 1,099,365 -0.21(-2.42%)
May 28, 2010 8.846 8.921 8.764 8.826 1,534,211 -0.02(-0.23%)
May 27, 2010 8.846 8.950 8.784 8.846 846,788 +0.13(+1.50%)
May 26, 2010 8.749 8.921 8.666 8.716 1,197,716 +0.04(+0.43%)
May 25, 2010 8.610 8.689 8.324 8.679 1,257,785 -0.11(-1.25%)
May 24, 2010 8.815 8.969 8.784 8.788 391,761 -0.08(-0.96%)
May 21, 2010 8.778 9.045 8.743 8.873 1,340,468 +0.03(+0.37%)
May 20, 2010 8.623 9.033 8.592 8.840 2,625,655 -0.32(-3.46%)
May 19, 2010 9.304 9.304 9.006 9.157 3,765,503 -0.13(-1.38%)
May 18, 2010 9.456 9.603 9.240 9.286 3,152,225 -0.08(-0.88%)
May 17, 2010 9.530 9.712 9.302 9.369 4,325,180 -0.16(-1.67%)
May 14, 2010 9.466 9.551 9.238 9.528 3,331,000 +0.06(+0.61%)
May 13, 2010 9.358 9.545 9.344 9.470 2,111,708 +0.13(+1.44%)
May 12, 2010 9.184 9.348 9.145 9.335 2,311,841 +0.19(+2.13%)
May 11, 2010 9.168 9.246 9.062 9.141 1,710,379 -0.02(-0.23%)
May 10, 2010 9.172 9.219 8.811 9.161 3,585,850 +0.53(+6.20%)
May 07, 2010 8.498 8.805 8.498 8.627 2,735,967 +0.09(+1.09%)
May 06, 2010 8.645 8.793 8.245 8.534 1,628,652 -0.19(-2.14%)
May 05, 2010 8.635 8.757 8.550 8.720 1,351,956 -0.01(-0.09%)
May 04, 2010 8.645 8.797 8.521 8.728 2,757,258 -0.08(-0.89%)
May 03, 2010 8.741 8.842 8.594 8.807 2,154,198 +0.08(+0.88%)
Apr 30, 2010 8.842 8.965 8.575 8.730 11,594,058 -1.01(-10.40%)
Apr 29, 2010 9.758 9.776 9.644 9.744 982,132 +0.01(+0.06%)
Apr 28, 2010 9.787 9.787 9.663 9.737 775,511 +0.01(+0.13%)
Apr 27, 2010 9.934 9.934 9.660 9.725 1,170,912 -0.22(-2.21%)
Apr 26, 2010 10.14 10.30 9.855 9.944 2,038,427 -0.38(-3.67%)
Apr 23, 2010 10.17 10.56 10.17 10.32 2,053,917 +0.19(+1.84%)
Apr 22, 2010 10.11 10.17 10.06 10.14 964,171 +0.02(+0.23%)
Apr 21, 2010 10.07 10.32 10.07 10.11 1,462,827 +0.08(+0.81%)
Apr 20, 2010 9.731 10.08 9.731 10.03 886,672 +0.27(+2.74%)
Apr 19, 2010 9.994 10.01 9.623 9.766 1,165,289 -0.22(-2.22%)
Apr 16, 2010 10.02 10.13 9.942 9.988 1,137,641 +0.00(+0.04%)
Apr 15, 2010 9.849 10.03 9.845 9.984 1,329,791 +0.14(+1.45%)
Apr 14, 2010 9.833 9.915 9.812 9.841 3,431,822 +0.06(+0.61%)
Apr 13, 2010 9.799 9.847 9.766 9.781 1,939,792 -0.04(-0.44%)
Apr 12, 2010 9.886 9.886 9.779 9.824 1,392,395 -0.06(-0.59%)
Apr 09, 2010 9.860 9.897 9.789 9.882 799,297 -0.01(-0.10%)
Apr 08, 2010 9.868 9.897 9.712 9.893 1,288,802 -0.01(-0.13%)
Apr 07, 2010 9.899 9.973 9.849 9.905 966,464 -0.03(-0.33%)
Apr 06, 2010 9.942 9.998 9.814 9.938 940,018 -0.01(-0.15%)
Apr 05, 2010 10.00 10.11 9.930 9.953 1,396,507 +0.12(+1.24%)
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.