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 (%)
Sep 29, 2006 3.696 3.715 3.648 3.708 889,472 +0.04(+0.96%)
Sep 28, 2006 3.553 3.698 3.553 3.673 1,617,261 +0.08(+2.13%)
Sep 27, 2006 3.532 3.601 3.532 3.597 1,299,320 +0.05(+1.34%)
Sep 26, 2006 3.534 3.582 3.520 3.549 888,849 +0.02(+0.59%)
Sep 25, 2006 3.491 3.545 3.468 3.528 1,467,374 +0.06(+1.73%)
Sep 22, 2006 3.505 3.541 3.429 3.468 912,828 -0.04(-1.12%)
Sep 21, 2006 3.528 3.566 3.505 3.507 1,048,143 -0.04(-1.11%)
Sep 20, 2006 3.481 3.549 3.481 3.547 1,009,538 +0.03(+0.94%)
Sep 19, 2006 3.487 3.514 3.472 3.514 1,377,456 +0.02(+0.71%)
Sep 18, 2006 3.414 3.563 3.414 3.489 1,348,833 +0.07(+1.94%)
Sep 15, 2006 3.404 3.445 3.356 3.423 1,151,784 +0.04(+1.04%)
Sep 14, 2006 3.408 3.412 3.367 3.387 1,299,933 -0.01(-0.30%)
Sep 13, 2006 3.400 3.501 3.394 3.398 1,559,672 -0.01(-0.42%)
Sep 12, 2006 3.383 3.414 3.333 3.412 1,033,894 +0.04(+1.17%)
Sep 11, 2006 3.336 3.408 3.336 3.373 1,362,034 -0.02(-0.73%)
Sep 08, 2006 3.412 3.425 3.373 3.398 1,440,788 -0.00(-0.06%)
Sep 07, 2006 3.497 3.520 3.398 3.400 2,602,125 -0.09(-2.55%)
Sep 06, 2006 3.568 3.586 3.483 3.489 1,823,345 -0.11(-2.94%)
Sep 05, 2006 3.516 3.626 3.501 3.595 2,774,514 +0.07(+2.00%)
Sep 01, 2006 3.512 3.574 3.418 3.524 3,494,300 +0.14(+4.16%)
Aug 31, 2006 3.427 3.495 3.352 3.383 2,101,379 -0.07(-2.10%)
Aug 30, 2006 3.371 3.501 3.371 3.456 1,884,163 +0.07(+2.02%)
Aug 29, 2006 3.360 3.406 3.354 3.387 1,312,951 +0.01(+0.25%)
Aug 28, 2006 3.360 3.385 3.307 3.379 690,381 +0.02(+0.55%)
Aug 25, 2006 3.294 3.385 3.275 3.360 1,134,760 +0.05(+1.50%)
Aug 24, 2006 3.263 3.325 3.263 3.311 624,539 +0.04(+1.33%)
Aug 23, 2006 3.259 3.325 3.255 3.267 1,469,730 -0.00(-0.13%)
Aug 22, 2006 3.234 3.304 3.211 3.271 1,859,257 +0.04(+1.09%)
Aug 21, 2006 3.265 3.309 3.236 3.236 819,169 -0.03(-0.83%)
Aug 18, 2006 3.182 3.307 3.145 3.263 1,776,883 +0.08(+2.61%)
Aug 17, 2006 3.155 3.186 3.108 3.180 1,094,915 +0.03(+0.85%)
Aug 16, 2006 3.089 3.155 3.089 3.153 1,149,448 +0.06(+1.87%)
Aug 15, 2006 2.954 3.104 2.954 3.095 1,772,611 +0.14(+4.77%)
Aug 14, 2006 2.981 3.027 2.954 2.954 794,881 -0.01(-0.35%)
Aug 11, 2006 2.896 3.025 2.896 2.965 1,122,818 +0.05(+1.85%)
Aug 10, 2006 2.751 2.950 2.751 2.911 1,756,562 +0.14(+5.09%)
Aug 09, 2006 2.896 2.903 2.764 2.770 925,542 -0.13(-4.43%)
Aug 08, 2006 2.753 2.903 2.753 2.898 1,435,928 +0.11(+4.09%)
Aug 07, 2006 2.782 2.820 2.751 2.784 918,978 -0.13(-4.34%)
Aug 04, 2006 2.869 2.921 2.869 2.911 677,387 +0.04(+1.52%)
Aug 03, 2006 2.867 2.886 2.838 2.867 391,428 +0.00(+0.00%)
Aug 02, 2006 2.782 2.907 2.782 2.867 1,089,330 +0.07(+2.59%)
Aug 01, 2006 2.807 2.824 2.782 2.795 1,557,109 -0.02(-0.88%)
Jul 31, 2006 2.770 2.826 2.770 2.820 255,192 +0.01(+0.52%)
Jul 28, 2006 2.770 2.816 2.762 2.805 605,714 +0.02(+0.89%)
Jul 27, 2006 2.780 2.818 2.753 2.780 899,555 -0.02(-0.89%)
Jul 26, 2006 2.791 2.822 2.760 2.805 537,449 +0.03(+1.04%)
Jul 25, 2006 2.745 2.803 2.745 2.776 757,913 +0.02(+0.68%)
Jul 24, 2006 2.679 2.768 2.668 2.758 622,415 +0.06(+2.38%)
Jul 21, 2006 2.749 2.749 2.679 2.693 906,467 -0.05(-1.74%)
Jul 20, 2006 2.789 2.801 2.737 2.741 607,857 -0.05(-1.64%)
Jul 19, 2006 2.664 2.797 2.664 2.787 955,077 +0.07(+2.52%)
Jul 18, 2006 2.704 2.743 2.687 2.718 661,000 +0.01(+0.31%)
Jul 17, 2006 2.714 2.749 2.687 2.710 939,945 -0.02(-0.61%)
Jul 14, 2006 2.776 2.776 2.697 2.726 1,609,026 -0.06(-2.08%)
Jul 13, 2006 2.892 2.913 2.760 2.784 1,731,979 -0.11(-3.86%)
Jul 12, 2006 2.836 2.921 2.836 2.896 2,167,177 +0.02(+0.65%)
Jul 11, 2006 2.795 2.886 2.787 2.878 1,096,015 +0.09(+3.12%)
Jul 10, 2006 2.791 2.797 2.774 2.791 1,202,069 -0.01(-0.22%)
Jul 07, 2006 2.762 2.818 2.749 2.797 2,947,405 -0.01(-0.44%)
Jul 06, 2006 2.762 2.869 2.735 2.809 5,839,669 -0.11(-3.62%)
Jul 05, 2006 2.954 3.008 2.909 2.915 672,768 -0.09(-2.97%)
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.