Skip to main content

Open Text Corporation (NQ: OTEX )

32.76 -0.04 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 5.660 6.020 5.645 5.851 4,879,055 +0.20(+3.56%)
May 27, 2004 5.734 5.734 5.625 5.650 1,506,483 -0.06(-1.12%)
May 26, 2004 5.645 5.772 5.621 5.714 3,442,562 +0.07(+1.29%)
May 25, 2004 5.569 5.710 5.463 5.641 2,156,187 +0.09(+1.60%)
May 24, 2004 5.384 5.618 5.314 5.552 2,622,467 +0.20(+3.67%)
May 21, 2004 5.328 5.380 5.324 5.355 1,430,700 +0.05(+0.90%)
May 20, 2004 5.347 5.403 5.241 5.308 2,297,133 +0.01(+0.27%)
May 19, 2004 5.235 5.536 5.235 5.293 3,147,154 +0.11(+2.08%)
May 18, 2004 5.022 5.221 5.022 5.186 3,379,329 +0.16(+3.26%)
May 17, 2004 5.109 5.169 5.014 5.022 4,178,185 -0.17(-3.23%)
May 14, 2004 5.159 5.275 5.074 5.190 3,310,304 +0.03(+0.56%)
May 13, 2004 4.840 5.266 4.771 5.161 6,069,374 +0.31(+6.36%)
May 12, 2004 4.823 4.914 4.775 4.852 3,398,154 +0.04(+0.73%)
May 11, 2004 4.906 5.014 4.796 4.817 4,017,448 -0.04(-0.90%)
May 10, 2004 5.082 5.082 4.765 4.860 4,226,937 -0.27(-5.29%)
May 07, 2004 5.096 5.283 5.088 5.132 3,197,354 +0.00(+0.04%)
May 06, 2004 5.165 5.252 5.065 5.130 5,529,241 -0.11(-2.17%)
May 05, 2004 5.523 5.573 5.190 5.244 10,093,098 -0.59(-10.09%)
May 04, 2004 5.538 5.846 5.538 5.832 1,796,581 +0.30(+5.47%)
May 03, 2004 5.629 5.898 5.500 5.529 5,277,758 -0.10(-1.77%)
Apr 30, 2004 5.766 5.873 5.629 5.629 1,546,063 -0.14(-2.41%)
Apr 29, 2004 5.801 5.975 5.695 5.768 1,822,163 -0.03(-0.46%)
Apr 28, 2004 6.126 6.134 5.784 5.795 1,771,963 -0.40(-6.52%)
Apr 27, 2004 6.213 6.323 6.167 6.199 973,590 +0.02(+0.27%)
Apr 26, 2004 6.294 6.362 6.126 6.182 1,082,679 -0.11(-1.68%)
Apr 23, 2004 6.138 6.441 6.126 6.288 2,382,087 +0.16(+2.67%)
Apr 22, 2004 6.018 6.174 6.018 6.124 1,298,925 +0.12(+1.97%)
Apr 21, 2004 5.954 6.064 5.940 6.006 1,054,682 +0.06(+1.08%)
Apr 20, 2004 6.215 6.234 5.942 5.942 1,507,448 -0.27(-4.37%)
Apr 19, 2004 6.128 6.228 6.008 6.213 1,292,650 +0.08(+1.32%)
Apr 16, 2004 6.339 6.339 6.128 6.132 2,667,358 -0.16(-2.50%)
Apr 15, 2004 6.418 6.433 6.288 6.290 2,101,642 -0.13(-2.00%)
Apr 14, 2004 6.273 6.472 6.252 6.418 2,437,596 +0.10(+1.57%)
Apr 13, 2004 6.509 6.567 6.317 6.319 2,472,833 -0.20(-3.02%)
Apr 12, 2004 6.487 6.617 6.478 6.516 815,750 +0.01(+0.10%)
Apr 08, 2004 6.619 6.642 6.431 6.509 2,457,869 -0.11(-1.60%)
Apr 07, 2004 6.677 6.741 6.594 6.615 1,749,760 -0.04(-0.62%)
Apr 06, 2004 6.791 6.828 6.613 6.656 1,682,183 -0.02(-0.31%)
Apr 05, 2004 6.424 6.690 6.404 6.677 3,095,506 +0.28(+4.30%)
Apr 02, 2004 6.371 6.439 6.339 6.402 1,949,111 +0.11(+1.81%)
Apr 01, 2004 6.134 6.385 6.134 6.288 3,483,108 +0.11(+1.85%)
Mar 31, 2004 6.246 6.259 6.114 6.174 2,418,771 -0.04(-0.67%)
Mar 30, 2004 6.136 6.275 6.112 6.215 1,017,515 +0.08(+1.28%)
Mar 29, 2004 6.072 6.186 5.983 6.136 2,076,542 +0.17(+2.78%)
Mar 26, 2004 6.008 6.157 5.971 5.971 1,634,879 -0.04(-0.62%)
Mar 25, 2004 5.718 6.045 5.697 6.008 1,564,406 +0.34(+5.96%)
Mar 24, 2004 5.581 5.718 5.560 5.670 1,412,358 +0.08(+1.48%)
Mar 23, 2004 5.679 5.799 5.478 5.587 2,666,392 -0.07(-1.28%)
Mar 22, 2004 5.873 5.884 5.575 5.660 2,281,687 -0.24(-4.14%)
Mar 19, 2004 6.045 6.045 5.880 5.904 870,777 -0.10(-1.66%)
Mar 18, 2004 6.033 6.064 5.958 6.004 1,386,775 -0.03(-0.48%)
Mar 17, 2004 5.761 6.072 5.755 6.033 2,250,312 +0.28(+4.79%)
Mar 16, 2004 5.964 6.016 5.656 5.757 3,383,191 -0.19(-3.27%)
Mar 15, 2004 6.199 6.236 5.904 5.952 2,077,508 -0.23(-3.75%)
Mar 12, 2004 6.112 6.290 6.049 6.184 1,576,473 +0.12(+2.02%)
Mar 11, 2004 6.080 6.192 5.952 6.062 1,792,236 -0.02(-0.37%)
Mar 10, 2004 6.194 6.321 6.047 6.085 2,408,152 -0.15(-2.46%)
Mar 09, 2004 6.352 6.441 6.186 6.238 1,948,146 -0.13(-1.99%)
Mar 08, 2004 6.714 6.795 6.339 6.364 2,468,489 -0.33(-4.98%)
Mar 05, 2004 6.319 6.725 6.288 6.698 3,254,794 +0.39(+6.10%)
Mar 04, 2004 6.257 6.366 6.199 6.313 1,816,854 +0.07(+1.13%)
Mar 03, 2004 6.213 6.286 6.194 6.242 1,206,248 +0.07(+1.11%)
Mar 02, 2004 6.300 6.306 6.172 6.174 1,756,517 -0.01(-0.13%)
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.