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

Open Text Corporation (NQ: OTEX )

29.34 +0.09 (+0.31%)
Streaming Delayed Price Updated: 11:53 AM EDT, Jun 3, 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 2.107 2.150 2.107 2.145 335,446 +0.01(+0.52%)
Jul 28, 2006 2.107 2.142 2.101 2.134 796,202 +0.02(+0.89%)
Jul 27, 2006 2.115 2.144 2.095 2.115 1,182,451 -0.02(-0.89%)
Jul 26, 2006 2.123 2.147 2.099 2.134 706,468 +0.02(+1.04%)
Jul 25, 2006 2.088 2.132 2.088 2.112 996,265 +0.01(+0.68%)
Jul 24, 2006 2.038 2.106 2.030 2.098 818,155 +0.05(+2.38%)
Jul 21, 2006 2.091 2.091 2.038 2.049 1,191,537 -0.04(-1.74%)
Jul 20, 2006 2.121 2.131 2.082 2.085 799,019 -0.03(-1.64%)
Jul 19, 2006 2.027 2.128 2.027 2.120 1,255,435 +0.05(+2.52%)
Jul 18, 2006 2.057 2.087 2.044 2.068 868,875 +0.01(+0.31%)
Jul 17, 2006 2.065 2.091 2.044 2.062 1,235,544 -0.01(-0.61%)
Jul 14, 2006 2.112 2.112 2.052 2.074 2,115,040 -0.04(-2.08%)
Jul 13, 2006 2.200 2.216 2.099 2.118 2,276,660 -0.09(-3.86%)
Jul 12, 2006 2.158 2.222 2.158 2.203 2,848,722 +0.01(+0.65%)
Jul 11, 2006 2.126 2.196 2.120 2.189 1,440,695 +0.07(+3.12%)
Jul 10, 2006 2.123 2.128 2.110 2.123 1,580,102 -0.00(-0.22%)
Jul 07, 2006 2.101 2.144 2.091 2.128 3,874,319 -0.01(-0.44%)
Jul 06, 2006 2.101 2.183 2.080 2.137 7,676,155 -0.08(-3.62%)
Jul 05, 2006 2.248 2.289 2.213 2.218 884,343 -0.07(-2.97%)
Jul 03, 2006 2.265 2.312 2.265 2.285 2,216,874 +0.01(+0.42%)
Jun 30, 2006 2.263 2.301 2.263 2.276 773,900 -0.00(-0.07%)
Jun 29, 2006 2.218 2.293 2.218 2.277 1,060,841 +0.03(+1.47%)
Jun 28, 2006 2.218 2.273 2.216 2.244 518,029 -0.02(-0.77%)
Jun 27, 2006 2.266 2.284 2.255 2.262 799,641 -0.00(-0.07%)
Jun 26, 2006 2.240 2.273 2.240 2.263 1,791,122 +0.01(+0.49%)
Jun 23, 2006 2.285 2.285 2.225 2.252 1,756,219 -0.02(-0.97%)
Jun 22, 2006 2.281 2.281 2.255 2.274 760,989 -0.02(-0.76%)
Jun 21, 2006 2.289 2.314 2.281 2.292 1,053,317 +0.00(+0.21%)
Jun 20, 2006 2.263 2.298 2.263 2.287 779,756 +0.01(+0.55%)
Jun 19, 2006 2.236 2.301 2.236 2.274 1,653,466 +0.03(+1.19%)
Jun 16, 2006 2.243 2.262 2.235 2.248 1,065,987 +0.00(+0.14%)
Jun 15, 2006 2.172 2.248 2.169 2.244 1,509,383 +0.07(+3.04%)
Jun 14, 2006 2.191 2.194 2.167 2.178 1,689,644 -0.01(-0.29%)
Jun 13, 2006 2.129 2.191 2.112 2.184 2,445,424 +0.05(+2.51%)
Jun 12, 2006 2.140 2.181 2.131 2.131 1,734,083 -0.02(-0.81%)
Jun 09, 2006 2.145 2.188 2.139 2.148 3,118,678 +0.01(+0.66%)
Jun 08, 2006 2.229 2.263 2.114 2.134 6,073,307 -0.11(-4.92%)
Jun 07, 2006 2.240 2.284 2.225 2.244 2,430,901 -0.00(-0.21%)
Jun 06, 2006 2.290 2.290 2.230 2.249 987,959 -0.03(-1.38%)
Jun 05, 2006 2.271 2.307 2.270 2.281 2,210,180 +0.01(+0.42%)
Jun 02, 2006 2.263 2.285 2.244 2.271 1,442,085 +0.00(+0.00%)
Jun 01, 2006 2.219 2.274 2.214 2.271 1,201,727 +0.06(+2.78%)
May 31, 2006 2.199 2.244 2.175 2.210 1,558,987 +0.01(+0.57%)
May 30, 2006 2.186 2.235 2.184 2.197 1,499,568 -0.01(-0.57%)
May 26, 2006 2.199 2.224 2.167 2.210 1,270,396 +0.06(+2.64%)
May 25, 2006 2.136 2.186 2.126 2.153 1,119,226 +0.04(+1.94%)
May 24, 2006 2.132 2.134 2.088 2.112 1,570,502 -0.03(-1.40%)
May 23, 2006 2.118 2.186 2.110 2.142 950,354 +0.01(+0.37%)
May 22, 2006 2.175 2.175 2.106 2.134 896,151 -0.05(-2.31%)
May 19, 2006 2.192 2.205 2.159 2.184 1,091,233 +0.00(+0.07%)
May 18, 2006 2.216 2.230 2.180 2.183 1,690,729 -0.03(-1.42%)
May 17, 2006 2.263 2.281 2.200 2.214 3,924,182 -0.06(-2.77%)
May 16, 2006 2.298 2.315 2.268 2.277 1,285,426 -0.01(-0.41%)
May 15, 2006 2.289 2.301 2.248 2.287 1,770,311 -0.01(-0.62%)
May 12, 2006 2.329 2.329 2.287 2.301 2,091,026 -0.03(-1.22%)
May 11, 2006 2.380 2.380 2.307 2.329 1,928,981 -0.05(-1.99%)
May 10, 2006 2.323 2.389 2.295 2.377 3,008,679 +0.05(+2.31%)
May 09, 2006 2.385 2.400 2.306 2.323 2,962,071 -0.03(-1.27%)
May 08, 2006 2.429 2.459 2.339 2.353 5,415,915 -0.09(-3.49%)
May 05, 2006 2.492 2.561 2.411 2.438 24,493,114 -0.57(-19.05%)
May 04, 2006 2.946 3.020 2.946 3.012 2,007,224 +0.03(+0.84%)
May 03, 2006 2.971 3.015 2.905 2.987 3,312,536 +0.05(+1.61%)
May 02, 2006 2.881 2.969 2.853 2.939 3,613,803 +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.