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 (%)
Aug 30, 2002 0.8984 0.9181 0.8830 0.8866 1,130,634 -0.01(-1.06%)
Aug 29, 2002 0.8775 0.9130 0.8743 0.8960 1,408,521 +0.01(+0.98%)
Aug 28, 2002 0.9023 0.9063 0.8803 0.8873 4,031,072 -0.02(-2.55%)
Aug 27, 2002 0.9279 0.9354 0.9027 0.9106 2,768,848 -0.01(-0.65%)
Aug 26, 2002 0.9181 0.9457 0.9082 0.9165 3,513,214 +0.00(+0.13%)
Aug 23, 2002 0.9264 0.9350 0.9102 0.9153 2,098,842 -0.01(-0.98%)
Aug 22, 2002 0.9169 0.9457 0.9110 0.9244 3,726,054 +0.00(+0.21%)
Aug 21, 2002 0.9177 0.9358 0.8925 0.9224 4,437,529 +0.01(+0.99%)
Aug 20, 2002 0.9910 0.9914 0.9126 0.9134 10,467,451 -0.02(-2.03%)
Aug 16, 2002 0.9067 0.9413 0.8992 0.9323 4,281,296 +0.02(+2.16%)
Aug 15, 2002 0.8590 0.9240 0.8456 0.9126 4,932,534 +0.07(+7.97%)
Aug 14, 2002 0.8298 0.8657 0.8204 0.8452 4,143,120 +0.02(+1.90%)
Aug 13, 2002 0.8255 0.8704 0.8156 0.8294 5,975,484 -0.00(-0.24%)
Aug 12, 2002 0.8160 0.8444 0.8078 0.8314 3,395,455 +0.01(+0.67%)
Aug 07, 2002 0.8275 0.8503 0.8145 0.8259 2,853,867 +0.01(+0.87%)
Aug 06, 2002 0.8093 0.8318 0.7924 0.8188 4,851,194 +0.03(+3.28%)
Aug 05, 2002 0.7999 0.8282 0.7762 0.7928 4,547,788 -0.01(-1.42%)
Aug 02, 2002 0.8334 0.8357 0.7959 0.8042 4,379,779 -0.03(-3.82%)
Aug 01, 2002 0.7699 0.8491 0.7699 0.8361 1,359,298,816 +0.10(+14.15%)
Jul 31, 2002 0.6895 0.7624 0.6895 0.7325 3,809,386 +0.04(+5.75%)
Jul 30, 2002 0.6950 0.7191 0.6809 0.6927 2,395,738 -0.00(-0.06%)
Jul 29, 2002 0.6490 0.7116 0.6486 0.6931 3,282,772 +0.04(+6.80%)
Jul 26, 2002 0.6754 0.6895 0.6423 0.6490 3,337,337 -0.03(-3.91%)
Jul 25, 2002 0.6935 0.7250 0.6659 0.6754 5,089,744 -0.02(-2.61%)
Jul 24, 2002 0.6781 0.6990 0.6423 0.6935 4,398,344 +0.01(+1.50%)
Jul 23, 2002 0.6994 0.7230 0.6620 0.6832 3,600,695 -0.02(-3.18%)
Jul 22, 2002 0.6758 0.7254 0.6620 0.7057 364,315,424 +0.02(+3.59%)
Jul 19, 2002 0.6864 0.7108 0.6639 0.6813 1,780,336 -0.05(-6.49%)
Jul 17, 2002 0.7345 0.7585 0.7230 0.7286 2,725,703 +0.03(+3.82%)
Jul 12, 2002 0.6872 0.7368 0.6659 0.7018 4,757,292 +0.01(+1.64%)
Jul 11, 2002 0.6324 0.6954 0.6096 0.6904 8,905,488 +0.03(+3.80%)
Jul 10, 2002 0.6754 0.6852 0.6403 0.6651 13,759,221 -0.01(-1.63%)
Jul 09, 2002 0.7518 0.7542 0.6750 0.6762 22,541,622 -0.08(-10.06%)
Jul 08, 2002 0.7668 0.7668 0.7518 0.7518 1,864,087 -0.01(-1.95%)
Jul 05, 2002 0.7207 0.7881 0.7132 0.7668 2,611,498 +0.05(+6.86%)
Jul 04, 2002 0.7187 0.7384 0.6915 0.7175 8,579,368 +0.00(+0.00%)
Jul 03, 2002 0.7187 0.7384 0.6915 0.7175 8,579,368 +0.00(+0.50%)
Jul 02, 2002 0.7388 0.7388 0.7136 0.7140 5,743,266 -0.05(-6.89%)
Jul 01, 2002 0.7739 0.7739 0.7293 0.7668 3,869,027 -0.01(-0.76%)
Jun 28, 2002 0.7778 0.7932 0.7605 0.7727 1,427,568 -0.01(-0.73%)
Jun 27, 2002 0.7601 0.7979 0.7585 0.7784 5,877,774 +0.03(+4.52%)
Jun 26, 2002 0.7092 0.7487 0.6994 0.7447 3,569,555 +0.01(+0.80%)
Jun 25, 2002 0.7738 0.7738 0.7297 0.7388 9,005,735 -0.05(-5.83%)
Jun 21, 2002 0.7845 0.8022 0.7810 0.7845 2,730,779 +0.00(+0.05%)
Jun 20, 2002 0.8101 0.8168 0.7782 0.7841 1,960,527 -0.02(-2.97%)
Jun 19, 2002 0.8220 0.8424 0.8078 0.8081 1,232,150 -0.03(-3.12%)
Jun 18, 2002 0.8428 0.8803 0.8219 0.8342 2,468,107 -0.00(-0.47%)
Jun 17, 2002 0.8050 0.8472 0.8046 0.8381 1,959,258 +0.03(+4.26%)
Jun 14, 2002 0.7825 0.8117 0.7289 0.8038 3,733,249 +0.01(+1.49%)
Jun 12, 2002 0.7920 0.8405 0.7825 0.7920 5,406,994 -0.00(-0.35%)
Jun 11, 2002 0.7313 0.8550 0.7313 0.7948 16,931,594 +0.06(+8.67%)
Jun 10, 2002 0.7183 0.7427 0.7096 0.7313 2,852,598 -0.01(-1.49%)
Jun 07, 2002 0.6718 0.7530 0.6643 0.7423 17,643,476 +0.00(+0.48%)
Jun 06, 2002 0.7841 0.7928 0.7309 0.7388 12,983,893 -0.05(-6.25%)
Jun 05, 2002 0.8529 0.8676 0.7881 0.7881 9,499,357 -0.06(-6.98%)
May 31, 2002 0.8645 0.8684 0.8440 0.8472 1,445,333 -0.01(-1.24%)
May 28, 2002 0.8948 0.9240 0.8176 0.8578 13,339,198 -0.10(-10.45%)
May 27, 2002 0.9638 0.9748 0.9500 0.9579 1,385,693 +0.00(+0.00%)
May 24, 2002 0.9638 0.9748 0.9500 0.9579 1,385,693 -0.03(-2.64%)
May 23, 2002 0.9591 0.9839 0.9496 0.9839 578,641 +0.03(+3.14%)
May 22, 2002 0.9378 0.9587 0.9350 0.9539 326,120 +0.01(+0.54%)
May 21, 2002 0.9687 0.9748 0.9405 0.9488 1,871,700 -0.01(-1.07%)
May 20, 2002 0.9776 0.9823 0.9591 0.9591 499,966 -0.03(-2.68%)
May 17, 2002 0.9697 0.9985 0.9693 0.9855 796,900 +0.01(+1.05%)
May 16, 2002 0.9744 0.9851 0.9705 0.9752 144,660 -0.01(-0.60%)
May 15, 2002 0.9673 0.9874 0.9610 0.9811 845,120 +0.02(+1.88%)
May 14, 2002 0.9437 0.9748 0.9350 0.9630 982,167 +0.03(+3.34%)
May 13, 2002 0.9023 0.9441 0.9015 0.9319 791,824 +0.03(+3.28%)
May 10, 2002 0.9059 0.9098 0.8948 0.9023 1,498,629 -0.01(-0.69%)
May 09, 2002 0.9063 0.9157 0.8964 0.9086 658,584 -0.00(-0.04%)
May 08, 2002 0.8728 0.9114 0.8728 0.9090 1,431,375 +0.04(+4.48%)
May 07, 2002 0.8511 0.8803 0.8511 0.8700 607,826 +0.01(+1.28%)
May 06, 2002 0.8550 0.8858 0.8507 0.8590 1,416,147 +0.00(+0.23%)
May 03, 2002 0.8629 0.8743 0.8390 0.8570 1,622,986 -0.01(-0.73%)
May 02, 2002 0.8476 0.8740 0.8468 0.8633 1,367,927 +0.01(+1.44%)
May 01, 2002 0.8479 0.8661 0.8385 0.8511 796,900 +0.00(+0.56%)
Apr 30, 2002 0.8483 0.8795 0.8448 0.8464 489,814 -0.00(-0.32%)
Apr 29, 2002 0.8468 0.8736 0.8357 0.8491 1,417,416 +0.01(+1.46%)
Apr 26, 2002 0.8531 0.8531 0.8259 0.8369 2,172,441 +0.00(+0.47%)
Apr 25, 2002 0.7999 0.8511 0.7881 0.8330 3,424,895 +0.04(+4.76%)
Apr 24, 2002 0.8353 0.8353 0.7869 0.7951 1,526,546 -0.04(-4.41%)
Apr 23, 2002 0.8349 0.8444 0.8278 0.8318 1,855,204 -0.00(-0.14%)
Apr 22, 2002 0.8558 0.8657 0.8200 0.8330 1,353,969 -0.04(-4.65%)
Apr 19, 2002 0.8755 0.9023 0.8507 0.8736 1,574,766 -0.01(-1.03%)
Apr 18, 2002 0.9027 0.9173 0.8743 0.8826 2,466,838 -0.02(-2.35%)
Apr 17, 2002 0.8747 0.9165 0.8673 0.9039 2,619,112 +0.03(+2.87%)
Apr 16, 2002 0.8298 0.8940 0.8275 0.8787 3,563,210 +0.05(+6.19%)
Apr 15, 2002 0.8156 0.8330 0.7999 0.8275 1,284,177 +0.01(+1.21%)
Apr 12, 2002 0.7995 0.8227 0.7932 0.8176 2,455,417 +0.02(+2.32%)
Apr 11, 2002 0.7821 0.8141 0.7585 0.7991 2,654,642 -0.00(-0.15%)
Apr 10, 2002 0.8180 0.8275 0.7747 0.8003 11,367,251 -0.02(-2.78%)
Apr 09, 2002 0.8767 0.8866 0.8227 0.8231 9,405,455 -0.07(-7.73%)
Apr 08, 2002 0.9019 0.9023 0.8665 0.8921 2,070,925 -0.02(-1.74%)
Apr 05, 2002 0.8933 0.9149 0.8834 0.9078 1,395,844 +0.02(+1.90%)
Apr 04, 2002 0.8743 0.9121 0.8708 0.8909 2,512,520 +0.02(+2.08%)
Apr 03, 2002 0.9181 0.9201 0.8381 0.8728 8,413,136 -0.05(-5.38%)
Apr 02, 2002 0.9811 0.9989 0.9161 0.9224 5,899,347 -0.07(-7.10%)
Apr 01, 2002 0.9799 1.003 0.9677 0.9929 1,893,272 +0.01(+0.60%)
Mar 29, 2002 0.9843 1.002 0.9744 0.9870 1,213,115 +0.00(+0.00%)
Mar 28, 2002 0.9843 1.002 0.9744 0.9870 1,213,115 +0.00(+0.12%)
Mar 27, 2002 1.007 1.012 0.9827 0.9859 2,200,358 -0.03(-2.65%)
Mar 26, 2002 1.078 1.078 1.009 1.013 1,727,040 -0.06(-5.93%)
Mar 25, 2002 1.060 1.079 1.052 1.076 1,238,494 +0.02(+1.90%)
Mar 22, 2002 1.054 1.067 1.050 1.056 1,034,193 +0.00(+0.04%)
Mar 21, 2002 1.055 1.069 1.055 1.056 633,205 +0.01(+0.60%)
Mar 20, 2002 1.053 1.058 1.046 1.050 634,474 -0.01(-0.49%)
Mar 19, 2002 1.046 1.065 1.043 1.055 3,674,878 +0.01(+1.13%)
Mar 18, 2002 1.026 1.051 1.026 1.043 577,372 +0.02(+1.85%)
Mar 15, 2002 1.013 1.041 1.009 1.024 305,816 +0.00(+0.46%)
Mar 14, 2002 1.027 1.054 1.015 1.019 648,433 -0.00(-0.08%)
Mar 13, 2002 1.035 1.084 1.007 1.020 1,378,079 -0.03(-2.85%)
Mar 12, 2002 1.022 1.057 1.022 1.050 729,646 +0.02(+2.22%)
Mar 11, 2002 1.015 1.046 0.9969 1.027 1,411,072 +0.02(+1.68%)
Mar 08, 2002 1.013 1.024 1.000 1.010 2,230,813 +0.01(+1.18%)
Mar 07, 2002 0.9993 1.015 0.9957 0.9985 2,256,192 +0.00(+0.12%)
Mar 06, 2002 0.9922 1.004 0.9890 0.9973 2,815,799 +0.01(+0.56%)
Mar 05, 2002 0.9803 1.022 0.9772 0.9918 2,502,368 +0.01(+0.96%)
Mar 04, 2002 0.9902 0.9902 0.9654 0.9823 1,543,042 +0.00(+0.12%)
Mar 01, 2002 0.9866 0.9985 0.9709 0.9811 1,225,805 -0.01(-1.43%)
Feb 28, 2002 0.9945 0.9969 0.9883 0.9953 798,169 +0.00(+0.12%)
Feb 27, 2002 0.9937 1.018 0.9886 0.9941 437,787 -0.00(-0.47%)
Feb 26, 2002 1.011 1.024 0.9796 0.9989 657,315 +0.01(+0.92%)
Feb 25, 2002 0.9866 0.9985 0.9788 0.9898 1,006,277 +0.00(+0.28%)
Feb 22, 2002 0.9937 0.9937 0.9807 0.9870 1,150,937 -0.01(-0.75%)
Feb 21, 2002 1.018 1.018 0.9851 0.9945 1,564,614 -0.03(-3.07%)
Feb 20, 2002 1.007 1.054 1.007 1.026 1,083,683 +0.02(+1.68%)
Feb 19, 2002 1.026 1.036 1.008 1.009 1,507,512 -0.03(-3.14%)
Feb 18, 2002 1.048 1.052 1.037 1.042 488,545 +0.00(+0.00%)
Feb 15, 2002 1.048 1.052 1.037 1.042 488,545 -0.01(-0.97%)
Feb 14, 2002 1.050 1.066 1.041 1.052 1,030,387 +0.00(+0.41%)
Feb 13, 2002 1.048 1.048 1.034 1.048 512,655 +0.01(+0.80%)
Feb 12, 2002 1.013 1.052 1.011 1.039 1,072,262 +0.03(+2.49%)
Feb 11, 2002 1.007 1.024 1.001 1.014 1,055,766 +0.01(+1.50%)
Feb 08, 2002 0.9764 1.022 0.9764 0.9993 2,054,429 +0.02(+2.55%)
Feb 07, 2002 0.9315 1.026 0.9307 0.9744 3,616,506 +0.04(+4.13%)
Feb 06, 2002 0.9461 0.9532 0.8925 0.9358 2,984,569 -0.01(-0.79%)
Feb 05, 2002 0.9890 0.9894 0.9354 0.9433 5,155,742 -0.05(-4.66%)
Feb 04, 2002 1.015 1.022 0.9792 0.9894 2,251,116 -0.03(-2.49%)
Feb 01, 2002 1.028 1.036 1.015 1.015 1,426,299 -0.02(-1.75%)
Jan 31, 2002 1.041 1.041 1.013 1.033 385,760 -0.00(-0.38%)
Jan 30, 2002 1.048 1.048 1.027 1.037 898,416 -0.01(-0.53%)
Jan 29, 2002 1.028 1.047 1.013 1.042 2,194,014 +0.01(+1.42%)
Jan 28, 2002 1.071 1.045 1.015 1.028 2,426,231 -0.02(-1.88%)
Jan 25, 2002 1.071 1.071 1.016 1.047 1,256,260 -0.02(-2.28%)
Jan 24, 2002 1.069 1.075 1.069 1.072 69,792 +0.00(+0.29%)
Jan 23, 2002 1.062 1.081 1.062 1.069 1,134,441 +0.01(+0.56%)
Jan 22, 2002 1.087 1.090 1.052 1.063 1,494,822 -0.02(-2.10%)
Jan 21, 2002 1.087 1.091 1.068 1.086 949,174 +0.00(+0.00%)
Jan 18, 2002 1.087 1.091 1.068 1.086 949,174 -0.01(-0.90%)
Jan 17, 2002 1.085 1.095 1.072 1.095 1,084,951 +0.02(+1.87%)
Jan 16, 2002 1.064 1.082 1.060 1.075 1,189,005 -0.01(-0.51%)
Jan 15, 2002 1.084 1.095 1.070 1.081 365,457 -0.01(-1.19%)
Jan 14, 2002 1.095 1.105 1.062 1.094 2,471,913 -0.01(-0.86%)
Jan 11, 2002 1.116 1.118 1.093 1.103 1,739,729 -0.01(-1.06%)
Jan 10, 2002 1.130 1.138 1.113 1.115 640,819 -0.05(-4.26%)
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.