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

Open Text Corporation (NQ: OTEX )

29.25 +0.41 (+1.42%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Nov 30, 2005 2.340 2.361 2.329 2.356 2,906,066 +0.02(+0.74%)
Nov 29, 2005 2.364 2.364 2.320 2.339 1,738,159 -0.00(-0.20%)
Nov 28, 2005 2.388 2.402 2.340 2.344 1,680,012 -0.03(-1.33%)
Nov 25, 2005 2.400 2.418 2.362 2.375 1,202,469 -0.03(-1.31%)
Nov 23, 2005 2.407 2.427 2.403 2.407 511,717 -0.00(-0.20%)
Nov 22, 2005 2.380 2.424 2.380 2.411 1,732,423 +0.01(+0.46%)
Nov 21, 2005 2.413 2.449 2.364 2.400 1,817,397 -0.03(-1.23%)
Nov 18, 2005 2.476 2.476 2.414 2.430 949,152 -0.03(-1.41%)
Nov 17, 2005 2.435 2.506 2.426 2.465 1,325,115 +0.05(+2.09%)
Nov 16, 2005 2.410 2.425 2.403 2.414 766,088 +0.00(+0.13%)
Nov 15, 2005 2.466 2.501 2.407 2.411 1,175,268 -0.06(-2.24%)
Nov 14, 2005 2.429 2.509 2.429 2.466 2,930,952 +0.04(+1.62%)
Nov 11, 2005 2.449 2.449 2.410 2.427 921,810 +0.00(+0.00%)
Nov 10, 2005 2.416 2.451 2.414 2.427 1,143,542 -0.00(-0.13%)
Nov 09, 2005 2.471 2.474 2.414 2.430 1,978,938 -0.01(-0.39%)
Nov 08, 2005 2.403 2.454 2.391 2.440 2,131,793 +0.03(+1.31%)
Nov 07, 2005 2.366 2.448 2.359 2.408 2,487,477 +0.05(+2.28%)
Nov 04, 2005 2.285 2.435 2.280 2.355 3,892,287 +0.08(+3.46%)
Nov 03, 2005 2.225 2.284 2.205 2.276 2,129,959 +0.04(+1.91%)
Nov 02, 2005 2.222 2.241 2.159 2.233 2,708,929 +0.07(+3.35%)
Nov 01, 2005 2.147 2.180 2.120 2.161 3,202,734 +0.00(+0.15%)
Oct 31, 2005 2.120 2.170 2.120 2.158 1,577,836 +0.03(+1.56%)
Oct 28, 2005 2.123 2.145 2.109 2.124 475,759 +0.02(+0.97%)
Oct 27, 2005 2.173 2.183 2.096 2.104 828,790 -0.09(-3.89%)
Oct 26, 2005 2.221 2.243 2.172 2.189 1,129,183 -0.04(-1.63%)
Oct 25, 2005 2.337 2.337 2.206 2.225 1,905,036 +0.05(+2.24%)
Oct 24, 2005 2.147 2.181 2.120 2.176 966,398 +0.03(+1.17%)
Oct 21, 2005 2.192 2.205 2.145 2.151 614,775 -0.05(-2.15%)
Oct 20, 2005 2.206 2.243 2.191 2.199 748,531 -0.01(-0.43%)
Oct 19, 2005 2.143 2.211 2.128 2.208 1,576,713 +0.06(+2.71%)
Oct 18, 2005 2.158 2.186 2.128 2.150 995,516 +0.01(+0.37%)
Oct 17, 2005 2.117 2.145 2.115 2.142 892,407 +0.02(+1.12%)
Oct 14, 2005 2.113 2.132 2.083 2.118 665,485 +0.02(+0.90%)
Oct 13, 2005 2.109 2.120 2.072 2.099 1,827,549 -0.01(-0.67%)
Oct 12, 2005 2.173 2.205 2.110 2.113 1,423,458 -0.07(-3.39%)
Oct 11, 2005 2.219 2.238 2.178 2.188 987,508 -0.03(-1.21%)
Oct 10, 2005 2.241 2.262 2.206 2.214 1,351,872 -0.03(-1.20%)
Oct 07, 2005 2.214 2.254 2.213 2.241 1,152,203 -0.00(-0.14%)
Oct 06, 2005 2.295 2.296 2.227 2.244 2,281,126 +0.06(+2.52%)
Oct 05, 2005 2.222 2.232 2.164 2.189 934,152 -0.04(-1.84%)
Oct 04, 2005 2.214 2.243 2.205 2.230 1,269,138 +0.02(+0.78%)
Oct 03, 2005 2.217 2.227 2.213 2.213 1,394,746 +0.01(+0.43%)
Sep 30, 2005 2.188 2.221 2.188 2.203 1,647,258 +0.00(+0.14%)
Sep 29, 2005 2.210 2.254 2.183 2.200 2,002,352 -0.01(-0.64%)
Sep 28, 2005 2.098 2.235 2.096 2.214 5,926,276 +0.16(+7.99%)
Sep 27, 2005 2.050 2.061 2.035 2.050 2,249,356 -0.00(-0.23%)
Sep 26, 2005 2.060 2.098 2.049 2.055 1,844,434 +0.00(+0.00%)
Sep 23, 2005 2.055 2.082 2.049 2.055 1,563,140 +0.00(+0.15%)
Sep 22, 2005 2.052 2.095 2.041 2.052 3,009,575 +0.00(+0.08%)
Sep 21, 2005 2.050 2.054 2.036 2.050 2,704,519 +0.01(+0.39%)
Sep 20, 2005 2.046 2.054 2.033 2.042 1,638,635 +0.00(+0.00%)
Sep 19, 2005 2.005 2.047 1.998 2.042 1,818,932 +0.03(+1.57%)
Sep 16, 2005 2.005 2.020 2.002 2.011 1,486,174 +0.01(+0.63%)
Sep 15, 2005 2.042 2.044 1.987 1.998 2,544,837 -0.03(-1.48%)
Sep 14, 2005 2.025 2.060 2.025 2.028 5,444,774 -0.00(-0.23%)
Sep 13, 2005 2.002 2.039 1.995 2.033 2,962,354 +0.03(+1.57%)
Sep 12, 2005 2.014 2.028 1.986 2.002 5,477,794 -0.00(-0.24%)
Sep 09, 2005 1.923 2.031 1.915 2.006 15,360,050 +0.19(+10.31%)
Sep 08, 2005 1.847 1.875 1.814 1.819 3,559,744 -0.03(-1.79%)
Sep 07, 2005 1.882 1.882 1.825 1.852 2,530,731 -0.02(-0.84%)
Sep 06, 2005 1.857 1.901 1.847 1.868 2,004,477 +0.01(+0.42%)
Sep 02, 2005 1.899 1.899 1.841 1.860 1,730,887 -0.02(-1.09%)
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.