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

Open Text Corporation (NQ: OTEX )

28.75 +0.43 (+1.50%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 12, 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 (%)
Jul 31, 2006 2.082 2.124 2.082 2.119 339,516 +0.01(+0.52%)
Jul 28, 2006 2.082 2.116 2.076 2.108 805,862 +0.02(+0.89%)
Jul 27, 2006 2.090 2.118 2.070 2.090 1,196,798 -0.02(-0.89%)
Jul 26, 2006 2.098 2.121 2.074 2.108 715,040 +0.02(+1.04%)
Jul 25, 2006 2.063 2.107 2.063 2.087 1,008,352 +0.01(+0.68%)
Jul 24, 2006 2.013 2.080 2.006 2.073 828,081 +0.05(+2.38%)
Jul 21, 2006 2.066 2.066 2.013 2.024 1,205,994 -0.04(-1.74%)
Jul 20, 2006 2.096 2.105 2.057 2.060 808,713 -0.03(-1.64%)
Jul 19, 2006 2.003 2.102 2.003 2.094 1,270,667 +0.05(+2.52%)
Jul 18, 2006 2.032 2.062 2.020 2.043 879,417 +0.01(+0.31%)
Jul 17, 2006 2.040 2.066 2.020 2.037 1,250,535 -0.01(-0.61%)
Jul 14, 2006 2.087 2.087 2.027 2.049 2,140,702 -0.04(-2.08%)
Jul 13, 2006 2.174 2.189 2.074 2.093 2,304,283 -0.08(-3.86%)
Jul 12, 2006 2.132 2.196 2.132 2.177 2,883,285 +0.01(+0.65%)
Jul 11, 2006 2.101 2.169 2.094 2.163 1,458,175 +0.07(+3.12%)
Jul 10, 2006 2.098 2.102 2.085 2.098 1,599,273 -0.00(-0.22%)
Jul 07, 2006 2.076 2.118 2.066 2.102 3,921,325 -0.01(-0.44%)
Jul 06, 2006 2.076 2.157 2.056 2.112 7,769,289 -0.08(-3.62%)
Jul 05, 2006 2.221 2.261 2.186 2.191 895,073 -0.07(-2.97%)
Jul 03, 2006 2.238 2.284 2.238 2.258 2,243,771 +0.01(+0.42%)
Jun 30, 2006 2.236 2.274 2.236 2.249 783,290 -0.00(-0.07%)
Jun 29, 2006 2.191 2.266 2.191 2.250 1,073,713 +0.03(+1.47%)
Jun 28, 2006 2.191 2.245 2.189 2.217 524,314 -0.02(-0.77%)
Jun 27, 2006 2.239 2.256 2.228 2.235 809,343 -0.00(-0.07%)
Jun 26, 2006 2.213 2.245 2.213 2.236 1,812,853 +0.01(+0.49%)
Jun 23, 2006 2.258 2.258 2.199 2.225 1,777,528 -0.02(-0.97%)
Jun 22, 2006 2.253 2.253 2.228 2.247 770,222 -0.02(-0.76%)
Jun 21, 2006 2.261 2.286 2.253 2.264 1,066,096 +0.00(+0.21%)
Jun 20, 2006 2.236 2.270 2.236 2.260 789,217 +0.01(+0.55%)
Jun 19, 2006 2.210 2.274 2.210 2.247 1,673,528 +0.03(+1.19%)
Jun 16, 2006 2.216 2.235 2.208 2.221 1,078,921 +0.00(+0.14%)
Jun 15, 2006 2.146 2.221 2.143 2.217 1,527,697 +0.07(+3.04%)
Jun 14, 2006 2.165 2.168 2.141 2.152 1,710,144 -0.01(-0.29%)
Jun 13, 2006 2.104 2.165 2.087 2.158 2,475,094 +0.05(+2.52%)
Jun 12, 2006 2.115 2.155 2.105 2.105 1,755,122 -0.02(-0.81%)
Jun 09, 2006 2.119 2.161 2.113 2.122 3,156,517 +0.01(+0.66%)
Jun 08, 2006 2.202 2.236 2.088 2.108 6,146,994 -0.11(-4.92%)
Jun 07, 2006 2.213 2.256 2.199 2.217 2,460,395 -0.00(-0.21%)
Jun 06, 2006 2.263 2.263 2.203 2.222 999,946 -0.03(-1.38%)
Jun 05, 2006 2.244 2.280 2.242 2.253 2,236,996 +0.01(+0.42%)
Jun 02, 2006 2.236 2.258 2.217 2.244 1,459,581 +0.00(+0.00%)
Jun 01, 2006 2.193 2.247 2.188 2.244 1,216,307 +0.06(+2.78%)
May 31, 2006 2.172 2.217 2.149 2.183 1,577,902 +0.01(+0.57%)
May 30, 2006 2.160 2.208 2.158 2.171 1,517,762 -0.01(-0.57%)
May 26, 2006 2.172 2.197 2.141 2.183 1,285,809 +0.06(+2.64%)
May 25, 2006 2.110 2.160 2.101 2.127 1,132,805 +0.04(+1.94%)
May 24, 2006 2.107 2.108 2.063 2.087 1,589,557 -0.03(-1.40%)
May 23, 2006 2.093 2.160 2.085 2.116 961,885 +0.01(+0.37%)
May 22, 2006 2.149 2.149 2.080 2.108 907,024 -0.05(-2.31%)
May 19, 2006 2.166 2.179 2.133 2.158 1,104,473 +0.00(+0.07%)
May 18, 2006 2.189 2.203 2.154 2.157 1,711,242 -0.03(-1.42%)
May 17, 2006 2.236 2.253 2.174 2.188 3,971,794 -0.06(-2.77%)
May 16, 2006 2.270 2.288 2.241 2.250 1,301,022 -0.01(-0.41%)
May 15, 2006 2.261 2.274 2.221 2.260 1,791,790 -0.01(-0.62%)
May 12, 2006 2.302 2.302 2.260 2.274 2,116,396 -0.03(-1.22%)
May 11, 2006 2.351 2.351 2.280 2.302 1,952,385 -0.05(-1.99%)
May 10, 2006 2.295 2.361 2.267 2.348 3,045,183 +0.05(+2.31%)
May 09, 2006 2.356 2.372 2.278 2.295 2,998,009 -0.03(-1.27%)
May 08, 2006 2.400 2.429 2.311 2.325 5,481,625 -0.08(-3.49%)
May 05, 2006 2.462 2.530 2.383 2.409 24,790,286 -0.57(-19.05%)
May 04, 2006 2.910 2.984 2.910 2.976 2,031,577 +0.02(+0.84%)
May 03, 2006 2.935 2.979 2.870 2.951 3,352,726 +0.05(+1.61%)
May 02, 2006 2.847 2.934 2.819 2.904 3,657,649 +0.09(+3.04%)
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.