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

Open Text Corporation (NQ: OTEX )

29.25 +0.41 (+1.42%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
May 24, 2011 9.860 9.948 9.844 9.854 2,371,203 +0.01(+0.10%)
May 23, 2011 9.825 9.926 9.701 9.844 1,422,245 -0.13(-1.33%)
May 20, 2011 9.955 10.02 9.876 9.977 1,777,919 +0.01(+0.06%)
May 19, 2011 9.822 10.00 9.748 9.970 2,180,943 +0.24(+2.48%)
May 18, 2011 9.627 9.786 9.589 9.729 1,507,594 +0.15(+1.55%)
May 17, 2011 9.666 9.734 9.509 9.581 1,866,402 -0.14(-1.47%)
May 16, 2011 9.734 9.808 9.688 9.725 1,555,440 -0.04(-0.44%)
May 13, 2011 9.830 9.964 9.732 9.767 1,819,071 -0.10(-0.99%)
May 12, 2011 9.750 9.874 9.635 9.865 1,689,803 +0.05(+0.50%)
May 11, 2011 9.969 10.00 9.709 9.816 1,726,444 -0.19(-1.91%)
May 10, 2011 9.732 10.06 9.729 10.01 2,777,166 +0.30(+3.05%)
May 09, 2011 9.644 9.739 9.553 9.710 842,506 +0.07(+0.77%)
May 06, 2011 9.758 9.796 9.614 9.636 1,765,381 +0.02(+0.20%)
May 05, 2011 9.471 9.654 9.424 9.617 2,835,379 +0.08(+0.79%)
May 04, 2011 9.628 9.646 9.433 9.542 1,378,758 -0.06(-0.61%)
May 03, 2011 9.673 9.701 9.442 9.600 1,941,372 -0.10(-1.07%)
May 02, 2011 9.734 9.786 9.606 9.704 3,102,518 +0.06(+0.60%)
Apr 29, 2011 9.712 9.712 9.587 9.646 2,841,730 -0.07(-0.70%)
Apr 28, 2011 9.925 10.28 9.616 9.714 6,332,496 -0.40(-3.97%)
Apr 27, 2011 10.03 10.13 9.723 10.12 3,727,158 +0.13(+1.26%)
Apr 26, 2011 10.41 10.41 9.939 9.989 3,523,619 -0.31(-3.04%)
Apr 25, 2011 10.40 10.45 10.27 10.30 2,120,801 -0.17(-1.67%)
Apr 21, 2011 10.35 10.57 10.28 10.48 2,775,345 +0.23(+2.28%)
Apr 20, 2011 10.17 10.27 10.09 10.24 1,906,704 +0.28(+2.85%)
Apr 19, 2011 10.08 10.11 9.915 9.961 2,647,790 -0.03(-0.28%)
Apr 18, 2011 9.903 10.01 9.782 9.989 1,393,363 +0.02(+0.21%)
Apr 15, 2011 9.879 10.00 9.797 9.969 1,293,567 +0.11(+1.10%)
Apr 14, 2011 9.791 9.888 9.743 9.860 962,701 +0.04(+0.45%)
Apr 13, 2011 9.720 9.866 9.677 9.816 1,454,489 +0.22(+2.27%)
Apr 12, 2011 9.537 9.668 9.406 9.598 1,637,135 +0.03(+0.35%)
Apr 11, 2011 9.753 9.753 9.548 9.565 1,633,544 -0.14(-1.49%)
Apr 08, 2011 9.827 9.896 9.695 9.710 1,481,923 -0.02(-0.19%)
Apr 07, 2011 9.824 9.953 9.594 9.729 1,938,453 -0.14(-1.39%)
Apr 06, 2011 9.881 9.977 9.818 9.866 1,470,021 +0.02(+0.22%)
Apr 05, 2011 10.08 10.15 9.643 9.844 4,533,849 -0.29(-2.91%)
Apr 04, 2011 10.21 10.51 10.10 10.14 3,840,342 +0.04(+0.41%)
Apr 01, 2011 9.936 10.12 9.881 10.10 4,349,382 +0.28(+2.81%)
Mar 31, 2011 9.770 9.846 9.693 9.822 3,163,872 +0.07(+0.76%)
Mar 30, 2011 9.748 10.04 9.709 9.748 4,853,783 +0.12(+1.24%)
Mar 29, 2011 9.220 9.643 9.178 9.628 4,441,615 +0.42(+4.59%)
Mar 28, 2011 9.331 9.370 9.145 9.206 1,224,295 -0.09(-0.92%)
Mar 25, 2011 9.334 9.372 9.275 9.291 821,181 -0.01(-0.15%)
Mar 24, 2011 9.154 9.354 9.154 9.305 847,100 +0.21(+2.30%)
Mar 23, 2011 9.085 9.118 9.004 9.096 761,109 +0.03(+0.28%)
Mar 22, 2011 9.099 9.099 8.960 9.070 850,329 -0.00(-0.02%)
Mar 21, 2011 8.949 9.107 8.932 9.072 1,062,383 +0.23(+2.57%)
Mar 18, 2011 8.944 8.959 8.807 8.845 977,808 -0.00(-0.05%)
Mar 17, 2011 8.848 8.878 8.699 8.850 1,313,826 +0.07(+0.79%)
Mar 16, 2011 8.809 8.861 8.708 8.780 1,988,970 -0.01(-0.11%)
Mar 15, 2011 8.479 8.807 8.415 8.790 1,803,666 -0.05(-0.59%)
Mar 14, 2011 8.798 8.889 8.744 8.842 826,739 -0.04(-0.48%)
Mar 11, 2011 8.806 8.933 8.738 8.885 991,988 +0.03(+0.36%)
Mar 10, 2011 8.880 8.900 8.626 8.853 2,970,864 -0.07(-0.79%)
Mar 09, 2011 9.093 9.126 8.911 8.924 1,337,282 -0.17(-1.82%)
Mar 08, 2011 8.943 9.137 8.834 9.089 1,907,364 +0.15(+1.62%)
Mar 07, 2011 9.241 9.258 8.925 8.944 2,351,236 -0.30(-3.21%)
Mar 04, 2011 9.193 9.337 9.141 9.241 1,971,763 +0.04(+0.39%)
Mar 03, 2011 9.077 9.208 9.036 9.204 3,267,240 +0.24(+2.69%)
Mar 02, 2011 8.911 9.055 8.908 8.963 1,941,778 +0.05(+0.58%)
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.