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

Open Text Corporation (NQ: OTEX )

28.59 -0.23 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Dec 30, 2005 2.144 2.202 2.126 2.197 2,517,459 +0.01(+0.57%)
Dec 29, 2005 2.171 2.194 2.171 2.185 1,674,892 +0.01(+0.65%)
Dec 28, 2005 2.222 2.241 2.162 2.171 1,234,819 -0.04(-1.90%)
Dec 27, 2005 2.275 2.289 2.211 2.213 887,426 -0.05(-2.00%)
Dec 23, 2005 2.267 2.274 2.244 2.258 606,596 -0.01(-0.41%)
Dec 22, 2005 2.291 2.317 2.264 2.267 1,306,276 -0.02(-0.88%)
Dec 21, 2005 2.302 2.305 2.281 2.288 1,133,774 -0.02(-1.08%)
Dec 20, 2005 2.334 2.339 2.297 2.313 783,934 -0.03(-1.33%)
Dec 19, 2005 2.338 2.375 2.336 2.344 731,548 +0.00(+0.07%)
Dec 16, 2005 2.324 2.364 2.324 2.342 632,063 -0.00(-0.07%)
Dec 15, 2005 2.328 2.356 2.324 2.344 1,094,135 +0.01(+0.33%)
Dec 14, 2005 2.331 2.367 2.327 2.336 1,775,572 -0.01(-0.27%)
Dec 13, 2005 2.341 2.358 2.306 2.342 4,064,496 +0.00(+0.07%)
Dec 12, 2005 2.328 2.353 2.328 2.341 865,722 +0.00(+0.20%)
Dec 09, 2005 2.338 2.348 2.333 2.336 303,426 -0.01(-0.33%)
Dec 08, 2005 2.370 2.370 2.338 2.344 479,139 -0.01(-0.40%)
Dec 07, 2005 2.359 2.376 2.338 2.353 884,530 -0.01(-0.46%)
Dec 06, 2005 2.370 2.390 2.352 2.364 1,125,920 +0.02(+0.73%)
Dec 05, 2005 2.327 2.359 2.325 2.347 1,410,301 +0.01(+0.47%)
Dec 02, 2005 2.292 2.345 2.292 2.336 2,423,464 +0.02(+0.74%)
Dec 01, 2005 2.327 2.331 2.292 2.319 3,310,922 -0.01(-0.40%)
Nov 30, 2005 2.313 2.333 2.302 2.328 2,940,951 +0.02(+0.74%)
Nov 29, 2005 2.336 2.336 2.292 2.311 1,759,024 -0.00(-0.20%)
Nov 28, 2005 2.359 2.373 2.313 2.316 1,700,179 -0.03(-1.33%)
Nov 25, 2005 2.372 2.389 2.334 2.347 1,216,904 -0.03(-1.31%)
Nov 23, 2005 2.378 2.398 2.375 2.378 517,860 -0.00(-0.20%)
Nov 22, 2005 2.352 2.395 2.352 2.383 1,753,219 +0.01(+0.46%)
Nov 21, 2005 2.384 2.420 2.336 2.372 1,839,213 -0.03(-1.23%)
Nov 18, 2005 2.447 2.447 2.386 2.401 960,546 -0.03(-1.41%)
Nov 17, 2005 2.406 2.476 2.398 2.436 1,341,022 +0.05(+2.09%)
Nov 16, 2005 2.381 2.397 2.375 2.386 775,284 +0.00(+0.13%)
Nov 15, 2005 2.437 2.471 2.378 2.383 1,189,376 -0.05(-2.24%)
Nov 14, 2005 2.400 2.479 2.400 2.437 2,966,136 +0.04(+1.62%)
Nov 11, 2005 2.420 2.420 2.381 2.398 932,876 +0.00(+0.00%)
Nov 10, 2005 2.387 2.422 2.386 2.398 1,157,269 -0.00(-0.13%)
Nov 09, 2005 2.442 2.445 2.386 2.401 2,002,694 -0.01(-0.39%)
Nov 08, 2005 2.375 2.425 2.362 2.411 2,157,383 +0.03(+1.31%)
Nov 07, 2005 2.338 2.419 2.331 2.380 2,517,337 +0.05(+2.28%)
Nov 04, 2005 2.258 2.406 2.253 2.327 3,939,011 +0.08(+3.46%)
Nov 03, 2005 2.199 2.257 2.179 2.249 2,155,528 +0.04(+1.91%)
Nov 02, 2005 2.196 2.215 2.134 2.207 2,741,447 +0.07(+3.35%)
Nov 01, 2005 2.121 2.154 2.095 2.135 3,241,180 +0.00(+0.15%)
Oct 31, 2005 2.095 2.144 2.095 2.132 1,596,776 +0.03(+1.56%)
Oct 28, 2005 2.098 2.119 2.084 2.099 481,470 +0.02(+0.97%)
Oct 27, 2005 2.148 2.157 2.071 2.079 838,740 -0.08(-3.89%)
Oct 26, 2005 2.194 2.216 2.146 2.163 1,142,738 -0.04(-1.63%)
Oct 25, 2005 2.309 2.309 2.180 2.199 1,927,905 +0.05(+2.24%)
Oct 24, 2005 2.121 2.155 2.095 2.151 977,999 +0.02(+1.17%)
Oct 21, 2005 2.166 2.179 2.119 2.126 622,155 -0.05(-2.15%)
Oct 20, 2005 2.180 2.216 2.165 2.172 757,516 -0.01(-0.43%)
Oct 19, 2005 2.118 2.185 2.102 2.182 1,595,640 +0.06(+2.71%)
Oct 18, 2005 2.132 2.160 2.102 2.124 1,007,466 +0.01(+0.37%)
Oct 17, 2005 2.091 2.119 2.090 2.116 903,120 +0.02(+1.12%)
Oct 14, 2005 2.088 2.107 2.059 2.093 673,474 +0.02(+0.90%)
Oct 13, 2005 2.084 2.095 2.048 2.074 1,849,487 -0.01(-0.67%)
Oct 12, 2005 2.148 2.179 2.085 2.088 1,440,546 -0.07(-3.39%)
Oct 11, 2005 2.193 2.211 2.152 2.162 999,362 -0.03(-1.21%)
Oct 10, 2005 2.215 2.235 2.180 2.188 1,368,100 -0.03(-1.20%)
Oct 07, 2005 2.188 2.227 2.186 2.215 1,166,034 -0.00(-0.14%)
Oct 06, 2005 2.267 2.269 2.200 2.218 2,308,509 +0.05(+2.52%)
Oct 05, 2005 2.196 2.205 2.138 2.163 945,366 -0.04(-1.84%)
Oct 04, 2005 2.188 2.216 2.179 2.204 1,284,373 +0.02(+0.78%)
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.