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 (%)
May 31, 2006 2.199 2.244 2.175 2.210 1,559,086 +0.01(+0.57%)
May 30, 2006 2.186 2.235 2.184 2.197 1,499,663 -0.01(-0.57%)
May 26, 2006 2.199 2.224 2.167 2.210 1,270,477 +0.06(+2.64%)
May 25, 2006 2.135 2.186 2.126 2.153 1,119,297 +0.04(+1.94%)
May 24, 2006 2.132 2.134 2.088 2.112 1,570,602 -0.03(-1.40%)
May 23, 2006 2.118 2.186 2.110 2.142 950,414 +0.01(+0.37%)
May 22, 2006 2.175 2.175 2.106 2.134 896,208 -0.05(-2.31%)
May 19, 2006 2.192 2.205 2.159 2.184 1,091,302 +0.00(+0.07%)
May 18, 2006 2.216 2.230 2.180 2.183 1,690,836 -0.03(-1.42%)
May 17, 2006 2.263 2.280 2.200 2.214 3,924,431 -0.06(-2.77%)
May 16, 2006 2.298 2.315 2.268 2.277 1,285,508 -0.01(-0.41%)
May 15, 2006 2.288 2.301 2.247 2.287 1,770,424 -0.01(-0.62%)
May 12, 2006 2.329 2.329 2.287 2.301 2,091,158 -0.03(-1.22%)
May 11, 2006 2.380 2.380 2.307 2.329 1,929,103 -0.05(-1.99%)
May 10, 2006 2.323 2.389 2.295 2.377 3,008,870 +0.05(+2.31%)
May 09, 2006 2.385 2.400 2.306 2.323 2,962,259 -0.03(-1.27%)
May 08, 2006 2.429 2.459 2.339 2.353 5,416,259 -0.09(-3.49%)
May 05, 2006 2.492 2.561 2.411 2.438 24,494,670 -0.57(-19.05%)
May 04, 2006 2.946 3.020 2.946 3.012 2,007,352 +0.03(+0.84%)
May 03, 2006 2.971 3.015 2.905 2.987 3,312,746 +0.05(+1.61%)
May 02, 2006 2.881 2.969 2.853 2.939 3,614,033 +0.09(+3.04%)
May 01, 2006 2.829 2.914 2.829 2.853 1,910,525 +0.02(+0.61%)
Apr 28, 2006 2.804 2.865 2.775 2.835 1,076,772 +0.05(+1.75%)
Apr 27, 2006 2.799 2.823 2.766 2.786 1,271,625 -0.03(-0.90%)
Apr 26, 2006 2.684 2.916 2.684 2.812 3,878,670 +0.06(+2.06%)
Apr 25, 2006 2.679 2.761 2.679 2.755 1,400,476 +0.05(+1.98%)
Apr 24, 2006 2.613 2.706 2.613 2.701 2,006,038 +0.08(+3.01%)
Apr 21, 2006 2.657 2.695 2.616 2.622 1,360,933 +0.01(+0.48%)
Apr 20, 2006 2.593 2.645 2.588 2.610 525,200 +0.00(+0.18%)
Apr 19, 2006 2.585 2.607 2.583 2.605 663,068 +0.00(+0.06%)
Apr 18, 2006 2.583 2.621 2.577 2.604 650,644 +0.01(+0.55%)
Apr 17, 2006 2.635 2.660 2.570 2.589 689,565 -0.03(-1.08%)
Apr 13, 2006 2.586 2.627 2.572 2.618 870,649 +0.03(+1.22%)
Apr 12, 2006 2.548 2.588 2.528 2.586 953,263 +0.04(+1.48%)
Apr 11, 2006 2.541 2.570 2.539 2.548 719,787 -0.01(-0.43%)
Apr 10, 2006 2.493 2.569 2.493 2.559 1,091,492 +0.05(+1.95%)
Apr 07, 2006 2.522 2.522 2.500 2.511 866,144 -0.01(-0.31%)
Apr 06, 2006 2.514 2.545 2.514 2.518 401,394 -0.02(-0.62%)
Apr 05, 2006 2.564 2.564 2.482 2.534 1,062,501 -0.04(-1.59%)
Apr 04, 2006 2.569 2.585 2.555 2.575 713,797 +0.01(+0.31%)
Apr 03, 2006 2.589 2.591 2.564 2.567 1,879,389 -0.02(-0.85%)
Mar 31, 2006 2.607 2.610 2.589 2.589 319,288 -0.02(-0.84%)
Mar 30, 2006 2.591 2.634 2.589 2.611 544,610 +0.01(+0.55%)
Mar 29, 2006 2.536 2.619 2.536 2.597 843,245 +0.06(+2.23%)
Mar 28, 2006 2.563 2.564 2.529 2.541 498,107 -0.03(-1.10%)
Mar 27, 2006 2.586 2.586 2.545 2.569 689,616 +0.00(+0.18%)
Mar 24, 2006 2.548 2.575 2.539 2.564 672,262 +0.01(+0.25%)
Mar 23, 2006 2.529 2.572 2.498 2.558 660,530 +0.02(+0.93%)
Mar 22, 2006 2.550 2.553 2.534 2.534 462,561 -0.03(-1.29%)
Mar 21, 2006 2.487 2.610 2.487 2.567 765,326 -0.03(-0.97%)
Mar 20, 2006 2.550 2.629 2.542 2.593 861,728 +0.04(+1.48%)
Mar 17, 2006 2.578 2.599 2.552 2.555 638,055 -0.03(-0.98%)
Mar 16, 2006 2.569 2.613 2.556 2.580 831,303 +0.01(+0.31%)
Mar 15, 2006 2.637 2.648 2.558 2.572 1,480,983 -0.08(-2.92%)
Mar 14, 2006 2.630 2.668 2.630 2.649 1,059,291 +0.01(+0.42%)
Mar 13, 2006 2.634 2.676 2.607 2.638 1,998,202 +0.00(+0.18%)
Mar 10, 2006 2.648 2.678 2.621 2.634 1,976,343 -0.01(-0.54%)
Mar 09, 2006 2.674 2.695 2.643 2.648 1,324,398 -0.04(-1.41%)
Mar 08, 2006 2.703 2.703 2.616 2.686 1,160,141 -0.03(-1.10%)
Mar 07, 2006 2.761 2.766 2.684 2.715 683,442 -0.07(-2.55%)
Mar 06, 2006 2.760 2.815 2.760 2.786 1,545,361 +0.00(+0.06%)
Mar 03, 2006 2.802 2.816 2.771 2.785 1,294,157 -0.01(-0.28%)
Mar 02, 2006 2.761 2.812 2.739 2.793 2,089,210 +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.