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

Open Text Corporation (NQ: OTEX )

28.82 +0.49 (+1.73%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2002 0.7790 0.7864 0.7591 0.7595 3,845,022 -0.02(-3.03%)
Sep 27, 2002 0.7751 0.8004 0.7712 0.7833 2,403,010 +0.00(+0.30%)
Sep 26, 2002 0.7720 0.8016 0.7689 0.7809 2,085,777 +0.02(+2.98%)
Sep 25, 2002 0.7494 0.7747 0.7381 0.7584 3,238,297 +0.02(+2.42%)
Sep 24, 2002 0.7381 0.7685 0.7370 0.7405 374,900,480 -0.00(-0.47%)
Sep 23, 2002 0.7712 0.7747 0.7370 0.7440 7,635,435 -0.04(-4.64%)
Sep 20, 2002 0.8203 0.8370 0.7763 0.7802 6,876,695 -0.04(-4.30%)
Sep 19, 2002 0.8171 0.8522 0.7708 0.8152 9,416,308 -0.01(-0.90%)
Sep 18, 2002 0.8623 0.8627 0.8175 0.8226 5,866,300 -0.04(-5.08%)
Sep 17, 2002 0.9016 0.9246 0.8643 0.8666 2,861,522 -0.04(-3.89%)
Sep 16, 2002 0.9141 0.9285 0.9012 0.9016 1,423,055 -0.02(-1.66%)
Sep 13, 2002 0.9172 0.9351 0.9153 0.9168 1,104,537 -0.00(-0.38%)
Sep 12, 2002 0.9460 0.9460 0.9141 0.9203 3,518,143 -0.02(-2.64%)
Sep 11, 2002 0.9308 0.9772 0.9308 0.9452 3,761,848 +0.02(+2.45%)
Sep 10, 2002 0.9016 0.9300 0.8970 0.9226 1,757,627 +0.02(+1.94%)
Sep 09, 2002 0.8775 0.9332 0.8580 0.9051 3,644,973 +0.03(+3.01%)
Sep 06, 2002 0.8569 0.8915 0.8565 0.8787 3,244,257 +0.02(+2.59%)
Sep 05, 2002 0.8736 0.8736 0.8366 0.8565 8,025,876 -0.03(-3.04%)
Sep 04, 2002 0.8814 0.9129 0.8732 0.8833 2,965,554 +0.01(+0.71%)
Sep 03, 2002 0.8759 0.8861 0.8701 0.8771 4,004,589 +0.00(+0.13%)
Aug 30, 2002 0.8876 0.9071 0.8724 0.8759 1,144,352 -0.01(-1.06%)
Aug 29, 2002 0.8670 0.9020 0.8639 0.8853 1,425,610 +0.01(+0.98%)
Aug 28, 2002 0.8915 0.8954 0.8697 0.8767 4,079,980 -0.02(-2.55%)
Aug 27, 2002 0.9168 0.9242 0.8919 0.8996 2,802,442 -0.01(-0.65%)
Aug 26, 2002 0.9071 0.9343 0.8973 0.9055 3,555,839 +0.00(+0.13%)
Aug 23, 2002 0.9153 0.9238 0.8993 0.9044 2,124,307 -0.01(-0.98%)
Aug 22, 2002 0.9059 0.9343 0.9001 0.9133 3,771,262 +0.00(+0.21%)
Aug 21, 2002 0.9067 0.9246 0.8818 0.9114 4,491,369 +0.01(+0.99%)
Aug 20, 2002 0.9791 0.9795 0.9016 0.9024 10,594,452 -0.02(-2.03%)
Aug 16, 2002 0.8958 0.9300 0.8884 0.9211 4,333,241 +0.02(+2.16%)
Aug 15, 2002 0.8487 0.9129 0.8355 0.9016 4,992,380 +0.07(+7.97%)
Aug 14, 2002 0.8199 0.8553 0.8105 0.8351 4,193,388 +0.02(+1.90%)
Aug 13, 2002 0.8156 0.8600 0.8059 0.8195 6,047,983 -0.00(-0.24%)
Aug 12, 2002 0.8062 0.8343 0.7981 0.8214 3,436,652 +0.01(+0.67%)
Aug 07, 2002 0.8175 0.8401 0.8047 0.8160 2,888,493 +0.01(+0.87%)
Aug 06, 2002 0.7996 0.8218 0.7829 0.8090 4,910,053 +0.03(+3.28%)
Aug 05, 2002 0.7903 0.8183 0.7669 0.7833 4,602,966 -0.01(-1.42%)
Aug 02, 2002 0.8234 0.8257 0.7864 0.7946 4,432,919 -0.03(-3.82%)
Aug 01, 2002 0.7607 0.8389 0.7607 0.8261 1,375,791,104 +0.10(+14.15%)
Jul 31, 2002 0.6813 0.7533 0.6813 0.7237 3,855,605 +0.04(+5.75%)
Jul 30, 2002 0.6867 0.7105 0.6727 0.6844 2,424,806 -0.00(-0.06%)
Jul 29, 2002 0.6412 0.7031 0.6408 0.6848 3,322,602 +0.04(+6.80%)
Jul 26, 2002 0.6673 0.6813 0.6346 0.6412 3,377,829 -0.03(-3.91%)
Jul 25, 2002 0.6852 0.7163 0.6579 0.6673 5,151,497 -0.02(-2.61%)
Jul 24, 2002 0.6700 0.6906 0.6346 0.6852 4,451,709 +0.01(+1.50%)
Jul 23, 2002 0.6910 0.7144 0.6540 0.6751 3,644,382 -0.02(-3.18%)
Jul 22, 2002 0.6677 0.7167 0.6540 0.6972 368,735,648 +0.02(+3.59%)
Jul 19, 2002 0.6782 0.7023 0.6560 0.6731 1,801,936 -0.05(-6.49%)
Jul 17, 2002 0.7257 0.7494 0.7144 0.7198 2,758,774 +0.03(+3.82%)
Jul 12, 2002 0.6789 0.7280 0.6579 0.6933 4,815,012 +0.01(+1.64%)
Jul 11, 2002 0.6248 0.6871 0.6023 0.6821 9,013,538 +0.03(+3.80%)
Jul 10, 2002 0.6673 0.6770 0.6326 0.6571 13,926,160 -0.01(-1.63%)
Jul 09, 2002 0.7428 0.7451 0.6669 0.6680 22,815,116 -0.07(-10.06%)
Jul 08, 2002 0.7576 0.7576 0.7428 0.7428 1,886,703 -0.01(-1.95%)
Jul 05, 2002 0.7120 0.7786 0.7047 0.7576 2,643,183 +0.05(+6.86%)
Jul 04, 2002 0.7101 0.7296 0.6832 0.7089 8,683,461 +0.00(+0.00%)
Jul 03, 2002 0.7101 0.7296 0.6832 0.7089 8,683,461 +0.00(+0.50%)
Jul 02, 2002 0.7299 0.7299 0.7050 0.7054 5,812,948 -0.05(-6.89%)
Jul 01, 2002 0.7646 0.7646 0.7206 0.7576 3,915,969 -0.01(-0.76%)
Jun 28, 2002 0.7685 0.7837 0.7514 0.7634 1,444,888 -0.01(-0.73%)
Jun 27, 2002 0.7510 0.7883 0.7494 0.7691 5,949,089 +0.03(+4.52%)
Jun 26, 2002 0.7007 0.7397 0.6910 0.7358 3,612,864 +0.01(+0.80%)
Jun 25, 2002 0.7646 0.7646 0.7210 0.7299 9,115,001 -0.05(-5.83%)
Jun 21, 2002 0.7751 0.7926 0.7716 0.7751 2,763,911 +0.00(+0.05%)
Jun 20, 2002 0.8004 0.8070 0.7689 0.7747 1,984,314 -0.02(-2.97%)
Jun 19, 2002 0.8121 0.8323 0.7981 0.7985 1,247,099 -0.03(-3.12%)
Jun 18, 2002 0.8327 0.8697 0.8121 0.8242 2,498,052 -0.00(-0.47%)
Jun 17, 2002 0.7953 0.8370 0.7950 0.8280 1,983,029 +0.03(+4.26%)
Jun 14, 2002 0.7732 0.8020 0.7202 0.7942 3,778,544 +0.01(+1.49%)
Jun 12, 2002 0.7825 0.8304 0.7732 0.7825 5,472,597 -0.00(-0.35%)
Jun 11, 2002 0.7225 0.8448 0.7225 0.7852 17,137,024 +0.06(+8.67%)
Jun 10, 2002 0.7097 0.7338 0.7011 0.7225 2,887,209 -0.01(-1.49%)
Jun 07, 2002 0.6638 0.7440 0.6564 0.7334 17,857,542 +0.00(+0.48%)
Jun 06, 2002 0.7747 0.7833 0.7222 0.7299 13,141,425 -0.05(-6.25%)
Jun 05, 2002 0.8426 0.8572 0.7786 0.7786 9,614,611 -0.06(-6.98%)
May 31, 2002 0.8541 0.8580 0.8339 0.8370 1,462,869 -0.01(-1.24%)
May 28, 2002 0.8841 0.9129 0.8078 0.8475 13,501,041 -0.10(-10.45%)
May 27, 2002 0.9522 0.9631 0.9386 0.9464 1,402,505 +0.00(+0.00%)
May 24, 2002 0.9522 0.9631 0.9386 0.9464 1,402,505 -0.03(-2.64%)
May 23, 2002 0.9476 0.9721 0.9382 0.9721 585,661 +0.03(+3.14%)
May 22, 2002 0.9265 0.9472 0.9238 0.9425 330,076 +0.01(+0.54%)
May 21, 2002 0.9571 0.9631 0.9293 0.9374 1,894,409 -0.01(-1.07%)
May 20, 2002 0.9659 0.9705 0.9476 0.9476 506,032 -0.03(-2.68%)
May 17, 2002 0.9581 0.9865 0.9577 0.9736 806,569 +0.01(+1.05%)
May 16, 2002 0.9627 0.9733 0.9589 0.9635 146,415 -0.01(-0.60%)
May 15, 2002 0.9557 0.9756 0.9495 0.9694 855,374 +0.02(+1.88%)
May 14, 2002 0.9324 0.9631 0.9238 0.9515 994,083 +0.03(+3.34%)
May 13, 2002 0.8915 0.9328 0.8907 0.9207 801,431 +0.03(+3.28%)
May 10, 2002 0.8950 0.8989 0.8841 0.8915 1,516,812 -0.01(-0.69%)
May 09, 2002 0.8954 0.9047 0.8857 0.8977 666,575 -0.00(-0.04%)
May 08, 2002 0.8623 0.9005 0.8623 0.8981 1,448,741 +0.04(+4.48%)
May 07, 2002 0.8409 0.8697 0.8409 0.8596 615,201 +0.01(+1.28%)
May 06, 2002 0.8448 0.8752 0.8405 0.8487 1,433,329 +0.00(+0.23%)
May 03, 2002 0.8525 0.8639 0.8289 0.8467 1,642,678 -0.01(-0.73%)
May 02, 2002 0.8374 0.8635 0.8366 0.8530 1,384,524 +0.01(+1.44%)
May 01, 2002 0.8378 0.8557 0.8284 0.8409 806,569 +0.00(+0.56%)
Apr 30, 2002 0.8381 0.8689 0.8347 0.8362 495,757 -0.00(-0.32%)
Apr 29, 2002 0.8366 0.8631 0.8257 0.8389 1,434,614 +0.01(+1.46%)
Apr 26, 2002 0.8428 0.8428 0.8160 0.8269 2,198,799 +0.00(+0.47%)
Apr 25, 2002 0.7903 0.8409 0.7786 0.8230 3,466,448 +0.04(+4.76%)
Apr 24, 2002 0.8253 0.8253 0.7774 0.7856 1,545,067 -0.04(-4.41%)
Apr 23, 2002 0.8249 0.8343 0.8179 0.8218 1,877,713 -0.00(-0.14%)
Apr 22, 2002 0.8456 0.8553 0.8101 0.8230 1,370,396 -0.04(-4.65%)
Apr 19, 2002 0.8650 0.8915 0.8405 0.8631 1,593,872 -0.01(-1.03%)
Apr 18, 2002 0.8919 0.9063 0.8639 0.8720 2,496,768 -0.02(-2.35%)
Apr 17, 2002 0.8643 0.9055 0.8569 0.8931 2,650,889 +0.02(+2.87%)
Apr 16, 2002 0.8199 0.8833 0.8175 0.8681 3,606,442 +0.05(+6.19%)
Apr 15, 2002 0.8059 0.8230 0.7903 0.8176 1,299,757 +0.01(+1.21%)
Apr 12, 2002 0.7899 0.8129 0.7837 0.8078 2,485,208 +0.02(+2.32%)
Apr 11, 2002 0.7728 0.8043 0.7494 0.7895 2,686,851 -0.00(-0.15%)
Apr 10, 2002 0.8082 0.8175 0.7654 0.7907 11,505,168 -0.02(-2.78%)
Apr 09, 2002 0.8662 0.8759 0.8129 0.8133 9,519,570 -0.07(-7.73%)
Apr 08, 2002 0.8911 0.8915 0.8561 0.8814 2,096,052 -0.02(-1.74%)
Apr 05, 2002 0.8826 0.9040 0.8728 0.8970 1,412,780 +0.02(+1.90%)
Apr 04, 2002 0.8639 0.9012 0.8604 0.8802 2,543,004 +0.02(+2.08%)
Apr 03, 2002 0.9071 0.9090 0.8280 0.8623 8,515,212 -0.05(-5.38%)
Apr 02, 2002 0.9694 0.9869 0.9051 0.9114 5,970,923 -0.07(-7.10%)
Apr 01, 2002 0.9682 0.9912 0.9561 0.9810 1,916,243 +0.01(+0.60%)
Mar 29, 2002 0.9725 0.9904 0.9627 0.9752 1,227,834 +0.00(+0.00%)
Mar 28, 2002 0.9725 0.9904 0.9627 0.9752 1,227,834 +0.00(+0.12%)
Mar 27, 2002 0.9951 1.000 0.9709 0.9740 2,227,055 -0.03(-2.65%)
Mar 26, 2002 1.065 1.066 0.9966 1.001 1,747,994 -0.06(-5.93%)
Mar 25, 2002 1.048 1.066 1.039 1.064 1,253,521 +0.02(+1.90%)
Mar 22, 2002 1.041 1.055 1.038 1.044 1,046,741 +0.00(+0.04%)
Mar 21, 2002 1.043 1.057 1.043 1.043 640,888 +0.01(+0.60%)
Mar 20, 2002 1.041 1.045 1.034 1.037 642,172 -0.01(-0.49%)
Mar 19, 2002 1.033 1.052 1.030 1.042 3,719,465 +0.01(+1.13%)
Mar 18, 2002 1.014 1.038 1.014 1.030 584,377 +0.02(+1.85%)
Mar 15, 2002 1.001 1.029 0.9966 1.012 309,527 +0.00(+0.46%)
Mar 14, 2002 1.015 1.041 1.003 1.007 656,300 -0.00(-0.08%)
Mar 13, 2002 1.023 1.071 0.9947 1.008 1,394,799 -0.03(-2.85%)
Mar 12, 2002 1.010 1.044 1.009 1.037 738,498 +0.02(+2.22%)
Mar 11, 2002 1.002 1.033 0.9849 1.015 1,428,192 +0.02(+1.68%)
Mar 08, 2002 1.001 1.012 0.9884 0.9982 2,257,879 +0.01(+1.18%)
Mar 07, 2002 0.9873 1.003 0.9838 0.9865 2,283,566 +0.00(+0.12%)
Mar 06, 2002 0.9803 0.9919 0.9772 0.9853 2,849,963 +0.01(+0.56%)
Mar 05, 2002 0.9686 1.010 0.9655 0.9799 2,532,729 +0.01(+0.96%)
Mar 04, 2002 0.9783 0.9783 0.9538 0.9705 1,561,764 +0.00(+0.12%)
Mar 01, 2002 0.9748 0.9865 0.9592 0.9694 1,240,677 -0.01(-1.43%)
Feb 28, 2002 0.9826 0.9849 0.9764 0.9834 807,853 +0.00(+0.12%)
Feb 27, 2002 0.9818 1.006 0.9768 0.9822 443,099 -0.00(-0.47%)
Feb 26, 2002 0.9986 1.012 0.9678 0.9869 665,291 +0.01(+0.92%)
Feb 25, 2002 0.9748 0.9865 0.9670 0.9779 1,018,486 +0.00(+0.28%)
Feb 22, 2002 0.9818 0.9818 0.9690 0.9752 1,164,901 -0.01(-0.75%)
Feb 21, 2002 1.006 1.006 0.9733 0.9826 1,583,598 -0.03(-3.07%)
Feb 20, 2002 0.9947 1.041 0.9947 1.014 1,096,831 +0.02(+1.68%)
Feb 19, 2002 1.014 1.023 0.9958 0.9970 1,525,802 -0.03(-3.14%)
Feb 18, 2002 1.035 1.039 1.025 1.029 494,473 +0.00(+0.00%)
Feb 15, 2002 1.035 1.039 1.025 1.029 494,473 -0.01(-0.97%)
Feb 14, 2002 1.037 1.053 1.029 1.039 1,042,888 +0.00(+0.41%)
Feb 13, 2002 1.035 1.035 1.022 1.035 518,875 +0.01(+0.80%)
Feb 12, 2002 1.001 1.040 0.9993 1.027 1,085,272 +0.02(+2.49%)
Feb 11, 2002 0.9947 1.012 0.9892 1.002 1,068,575 +0.01(+1.50%)
Feb 08, 2002 0.9647 1.010 0.9647 0.9873 2,079,355 +0.02(+2.55%)
Feb 07, 2002 0.9203 1.014 0.9195 0.9627 3,660,385 +0.04(+4.13%)
Feb 06, 2002 0.9347 0.9417 0.8818 0.9246 3,020,781 -0.01(-0.79%)
Feb 05, 2002 0.9772 0.9775 0.9242 0.9320 5,218,296 -0.05(-4.66%)
Feb 04, 2002 1.002 1.010 0.9674 0.9775 2,278,429 -0.02(-2.49%)
Feb 01, 2002 1.016 1.023 1.002 1.002 1,443,604 -0.02(-1.75%)
Jan 31, 2002 1.029 1.029 1.001 1.020 390,441 -0.00(-0.38%)
Jan 30, 2002 1.035 1.035 1.015 1.024 909,316 -0.01(-0.53%)
Jan 29, 2002 1.016 1.034 1.001 1.030 2,220,633 +0.01(+1.42%)
Jan 28, 2002 1.059 1.033 1.002 1.015 2,455,668 -0.02(-1.88%)
Jan 25, 2002 1.059 1.059 1.004 1.035 1,271,502 -0.02(-2.28%)
Jan 24, 2002 1.056 1.062 1.056 1.059 70,639 +0.00(+0.30%)
Jan 23, 2002 1.049 1.068 1.049 1.056 1,148,205 +0.01(+0.56%)
Jan 22, 2002 1.074 1.077 1.040 1.050 1,512,959 -0.02(-2.11%)
Jan 21, 2002 1.074 1.078 1.055 1.073 960,690 +0.00(+0.00%)
Jan 18, 2002 1.074 1.078 1.055 1.073 960,690 -0.01(-0.90%)
Jan 17, 2002 1.072 1.082 1.059 1.082 1,098,115 +0.02(+1.87%)
Jan 16, 2002 1.051 1.069 1.047 1.062 1,203,431 -0.01(-0.51%)
Jan 15, 2002 1.071 1.082 1.057 1.068 369,891 -0.01(-1.19%)
Jan 14, 2002 1.082 1.092 1.049 1.081 2,501,905 -0.01(-0.86%)
Jan 11, 2002 1.103 1.104 1.080 1.090 1,760,837 -0.01(-1.06%)
Jan 10, 2002 1.116 1.124 1.100 1.102 648,594 -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.