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 (%)
May 31, 2006 2.172 2.217 2.149 2.183 1,577,902 +0.01(+0.57%)
May 30, 2006 2.160 2.208 2.158 2.171 1,517,762 -0.01(-0.57%)
May 26, 2006 2.172 2.197 2.141 2.183 1,285,809 +0.06(+2.64%)
May 25, 2006 2.110 2.160 2.101 2.127 1,132,805 +0.04(+1.94%)
May 24, 2006 2.107 2.108 2.063 2.087 1,589,557 -0.03(-1.40%)
May 23, 2006 2.093 2.160 2.085 2.116 961,885 +0.01(+0.37%)
May 22, 2006 2.149 2.149 2.080 2.108 907,024 -0.05(-2.31%)
May 19, 2006 2.166 2.179 2.133 2.158 1,104,473 +0.00(+0.07%)
May 18, 2006 2.189 2.203 2.154 2.157 1,711,242 -0.03(-1.42%)
May 17, 2006 2.236 2.253 2.174 2.188 3,971,794 -0.06(-2.77%)
May 16, 2006 2.270 2.288 2.241 2.250 1,301,022 -0.01(-0.41%)
May 15, 2006 2.261 2.274 2.221 2.260 1,791,790 -0.01(-0.62%)
May 12, 2006 2.302 2.302 2.260 2.274 2,116,396 -0.03(-1.22%)
May 11, 2006 2.351 2.351 2.280 2.302 1,952,385 -0.05(-1.99%)
May 10, 2006 2.295 2.361 2.267 2.348 3,045,183 +0.05(+2.31%)
May 09, 2006 2.356 2.372 2.278 2.295 2,998,009 -0.03(-1.27%)
May 08, 2006 2.400 2.429 2.311 2.325 5,481,625 -0.08(-3.49%)
May 05, 2006 2.462 2.530 2.383 2.409 24,790,286 -0.57(-19.05%)
May 04, 2006 2.910 2.984 2.910 2.976 2,031,577 +0.02(+0.84%)
May 03, 2006 2.935 2.979 2.870 2.951 3,352,726 +0.05(+1.61%)
May 02, 2006 2.847 2.934 2.819 2.904 3,657,649 +0.09(+3.04%)
May 01, 2006 2.795 2.879 2.795 2.819 1,933,582 +0.02(+0.61%)
Apr 28, 2006 2.770 2.831 2.742 2.801 1,089,767 +0.05(+1.75%)
Apr 27, 2006 2.766 2.789 2.733 2.753 1,286,972 -0.02(-0.90%)
Apr 26, 2006 2.652 2.881 2.652 2.778 3,925,480 +0.06(+2.06%)
Apr 25, 2006 2.647 2.728 2.647 2.722 1,417,378 +0.05(+1.98%)
Apr 24, 2006 2.582 2.674 2.582 2.669 2,030,248 +0.08(+3.00%)
Apr 21, 2006 2.625 2.663 2.585 2.591 1,377,358 +0.01(+0.48%)
Apr 20, 2006 2.562 2.613 2.557 2.579 531,539 +0.00(+0.18%)
Apr 19, 2006 2.554 2.576 2.552 2.574 671,070 +0.00(+0.06%)
Apr 18, 2006 2.552 2.590 2.546 2.573 658,496 +0.01(+0.55%)
Apr 17, 2006 2.604 2.629 2.540 2.558 697,887 -0.03(-1.08%)
Apr 13, 2006 2.555 2.596 2.541 2.587 881,157 +0.03(+1.22%)
Apr 12, 2006 2.518 2.557 2.498 2.555 964,768 +0.04(+1.48%)
Apr 11, 2006 2.510 2.540 2.509 2.518 728,474 -0.01(-0.43%)
Apr 10, 2006 2.464 2.538 2.464 2.529 1,104,665 +0.05(+1.95%)
Apr 07, 2006 2.492 2.492 2.470 2.481 876,598 -0.01(-0.31%)
Apr 06, 2006 2.484 2.515 2.484 2.488 406,238 -0.02(-0.62%)
Apr 05, 2006 2.534 2.534 2.453 2.504 1,075,324 -0.04(-1.59%)
Apr 04, 2006 2.538 2.554 2.524 2.544 722,412 +0.01(+0.31%)
Apr 03, 2006 2.558 2.560 2.534 2.537 1,902,070 -0.02(-0.85%)
Mar 31, 2006 2.576 2.579 2.558 2.558 323,141 -0.02(-0.84%)
Mar 30, 2006 2.560 2.602 2.558 2.580 551,183 +0.01(+0.55%)
Mar 29, 2006 2.506 2.588 2.506 2.566 853,422 +0.06(+2.23%)
Mar 28, 2006 2.532 2.534 2.499 2.510 504,118 -0.03(-1.10%)
Mar 27, 2006 2.555 2.555 2.515 2.538 697,939 +0.00(+0.18%)
Mar 24, 2006 2.518 2.544 2.509 2.534 680,375 +0.01(+0.25%)
Mar 23, 2006 2.499 2.541 2.468 2.527 668,501 +0.02(+0.93%)
Mar 22, 2006 2.520 2.523 2.504 2.504 468,144 -0.03(-1.29%)
Mar 21, 2006 2.457 2.579 2.457 2.537 774,563 -0.02(-0.97%)
Mar 20, 2006 2.520 2.597 2.512 2.562 872,128 +0.04(+1.48%)
Mar 17, 2006 2.548 2.568 2.521 2.524 645,756 -0.02(-0.98%)
Mar 16, 2006 2.538 2.582 2.526 2.549 841,336 +0.01(+0.31%)
Mar 15, 2006 2.605 2.616 2.527 2.541 1,498,857 -0.08(-2.92%)
Mar 14, 2006 2.599 2.636 2.599 2.618 1,072,075 +0.01(+0.42%)
Mar 13, 2006 2.602 2.644 2.576 2.607 2,022,317 +0.00(+0.18%)
Mar 10, 2006 2.616 2.646 2.590 2.602 2,000,195 -0.01(-0.54%)
Mar 09, 2006 2.643 2.663 2.611 2.616 1,340,381 -0.04(-1.41%)
Mar 08, 2006 2.671 2.671 2.585 2.653 1,174,142 -0.03(-1.10%)
Mar 07, 2006 2.728 2.733 2.652 2.683 691,690 -0.07(-2.55%)
Mar 06, 2006 2.727 2.781 2.727 2.753 1,564,011 +0.00(+0.06%)
Mar 03, 2006 2.769 2.783 2.738 2.752 1,309,775 -0.01(-0.28%)
Mar 02, 2006 2.728 2.778 2.706 2.759 2,114,424 +0.04(+1.31%)
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.