Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 5.803 5.960 5.803 5.877 1,734,462 +0.06(+1.07%)
Jul 30, 2009 5.757 5.930 5.757 5.815 1,757,836 +0.13(+2.36%)
Jul 29, 2009 5.779 5.860 5.678 5.681 2,152,150 -0.07(-1.30%)
Jul 28, 2009 5.715 5.812 5.715 5.756 1,989,543 -0.04(-0.73%)
Jul 27, 2009 6.012 6.072 5.751 5.798 3,827,106 -0.20(-3.40%)
Jul 24, 2009 6.047 6.067 5.958 6.002 1,443,544 -0.02(-0.36%)
Jul 23, 2009 5.924 6.067 5.924 6.024 2,344,937 +0.12(+2.11%)
Jul 22, 2009 5.723 5.938 5.723 5.899 2,843,739 +0.13(+2.32%)
Jul 21, 2009 5.781 5.827 5.701 5.765 1,061,065 +0.03(+0.49%)
Jul 20, 2009 5.762 5.771 5.665 5.737 1,193,575 -0.02(-0.27%)
Jul 17, 2009 5.756 5.770 5.694 5.753 2,016,808 +0.03(+0.52%)
Jul 16, 2009 5.667 5.736 5.571 5.723 1,910,041 +0.02(+0.30%)
Jul 15, 2009 5.778 5.778 5.623 5.706 2,377,737 +0.02(+0.27%)
Jul 14, 2009 5.599 5.723 5.560 5.690 1,890,988 +0.08(+1.50%)
Jul 13, 2009 5.547 5.617 5.443 5.606 1,525,532 +0.08(+1.38%)
Jul 10, 2009 5.606 5.648 5.527 5.530 2,717,637 +0.08(+1.46%)
Jul 09, 2009 5.356 5.491 5.356 5.451 1,013,836 +0.07(+1.30%)
Jul 08, 2009 5.419 5.419 5.264 5.381 2,364,754 -0.05(-0.92%)
Jul 07, 2009 5.560 5.605 5.388 5.430 2,335,530 -0.15(-2.68%)
Jul 06, 2009 5.746 5.798 5.466 5.580 3,023,536 -0.15(-2.69%)
Jul 02, 2009 5.732 5.754 5.645 5.734 1,692,204 +0.00(+0.05%)
Jul 01, 2009 5.740 5.831 5.678 5.731 1,715,115 +0.06(+1.04%)
Jun 30, 2009 5.714 5.722 5.616 5.672 2,024,301 -0.02(-0.36%)
Jun 29, 2009 5.637 5.743 5.633 5.692 2,720,816 +0.03(+0.50%)
Jun 26, 2009 5.544 5.681 5.544 5.664 1,707,942 +0.13(+2.36%)
Jun 25, 2009 5.463 5.535 5.407 5.533 1,998,058 +0.12(+2.24%)
Jun 24, 2009 5.405 5.502 5.367 5.412 1,799,144 -0.01(-0.26%)
Jun 23, 2009 5.476 5.510 5.342 5.426 1,942,963 -0.02(-0.40%)
Jun 22, 2009 5.493 5.577 5.447 5.447 1,948,382 -0.09(-1.63%)
Jun 19, 2009 5.631 5.689 5.485 5.538 1,911,389 -0.11(-2.01%)
Jun 18, 2009 5.694 5.701 5.549 5.651 1,723,405 -0.01(-0.25%)
Jun 17, 2009 5.623 5.690 5.592 5.665 4,640,829 +0.09(+1.65%)
Jun 16, 2009 5.552 5.670 5.552 5.574 4,372,694 +0.02(+0.34%)
Jun 15, 2009 5.622 5.630 5.463 5.555 2,240,507 -0.11(-1.87%)
Jun 12, 2009 5.729 5.741 5.594 5.661 1,875,134 -0.09(-1.49%)
Jun 11, 2009 5.639 5.794 5.622 5.746 4,398,045 +0.14(+2.41%)
Jun 10, 2009 5.488 5.676 5.474 5.611 6,864,712 +0.16(+2.91%)
Jun 09, 2009 5.343 5.469 5.284 5.452 2,026,189 +0.10(+1.89%)
Jun 08, 2009 5.367 5.440 5.324 5.351 3,302,530 -0.02(-0.38%)
Jun 05, 2009 5.393 5.482 5.328 5.371 3,572,103 -0.04(-0.66%)
Jun 04, 2009 5.343 5.407 5.264 5.407 2,151,360 +0.05(+0.84%)
Jun 03, 2009 5.482 5.490 5.296 5.362 2,540,659 -0.11(-1.96%)
Jun 02, 2009 5.493 5.599 5.415 5.469 3,482,378 -0.09(-1.54%)
Jun 01, 2009 5.539 5.602 5.538 5.555 2,608,301 +0.07(+1.25%)
May 29, 2009 5.435 5.525 5.271 5.486 6,159,163 +0.16(+2.92%)
May 28, 2009 5.326 5.373 5.233 5.331 3,603,060 +0.10(+1.87%)
May 27, 2009 5.097 5.273 5.084 5.233 3,405,759 +0.08(+1.51%)
May 26, 2009 4.876 5.156 4.876 5.155 4,986,514 +0.25(+5.08%)
May 22, 2009 4.902 4.987 4.863 4.906 1,437,329 +0.06(+1.16%)
May 21, 2009 4.882 4.929 4.817 4.849 2,012,152 -0.05(-0.95%)
May 20, 2009 5.010 5.071 4.887 4.896 3,115,483 -0.09(-1.90%)
May 19, 2009 4.775 5.043 4.775 4.991 4,273,234 +0.17(+3.45%)
May 18, 2009 4.885 4.906 4.719 4.825 3,098,344 -0.02(-0.45%)
May 15, 2009 4.800 4.895 4.759 4.846 2,204,676 +0.06(+1.24%)
May 14, 2009 4.717 4.814 4.655 4.787 3,500,274 +0.08(+1.69%)
May 13, 2009 4.806 4.814 4.683 4.708 3,641,505 -0.14(-2.95%)
May 12, 2009 4.963 5.024 4.823 4.851 3,213,305 -0.09(-1.83%)
May 11, 2009 4.781 4.988 4.758 4.941 2,548,114 +0.07(+1.50%)
May 08, 2009 4.863 4.977 4.842 4.868 3,937,566 +0.00(+0.10%)
May 07, 2009 4.927 4.965 4.659 4.863 15,804,802 +0.05(+1.10%)
May 06, 2009 5.029 5.108 4.731 4.811 17,228,652 -0.25(-4.95%)
May 05, 2009 5.067 5.128 5.021 5.061 3,324,754 -0.00(-0.09%)
May 04, 2009 5.114 5.156 5.008 5.066 5,202,849 -0.06(-1.15%)
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.