Skip to main content

Open Text Corporation (NQ: OTEX )

30.68 -0.19 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 4.344 4.620 4.332 4.490 6,357,678 +0.15(+3.56%)
May 27, 2004 4.401 4.401 4.317 4.336 1,963,030 -0.05(-1.12%)
May 26, 2004 4.332 4.429 4.313 4.385 4,485,849 +0.06(+1.29%)
May 25, 2004 4.274 4.382 4.193 4.329 2,809,630 +0.07(+1.60%)
May 24, 2004 4.132 4.312 4.078 4.261 3,417,220 +0.15(+3.68%)
May 21, 2004 4.089 4.129 4.086 4.110 1,864,281 +0.04(+0.90%)
May 20, 2004 4.104 4.146 4.022 4.073 2,993,291 +0.01(+0.27%)
May 19, 2004 4.018 4.248 4.018 4.062 4,100,916 +0.08(+2.08%)
May 18, 2004 3.854 4.007 3.854 3.979 4,403,453 +0.13(+3.26%)
May 17, 2004 3.921 3.967 3.848 3.854 5,444,406 -0.13(-3.23%)
May 14, 2004 3.959 4.048 3.894 3.983 4,313,509 +0.02(+0.56%)
May 13, 2004 3.714 4.042 3.662 3.960 7,908,730 +0.24(+6.36%)
May 12, 2004 3.701 3.771 3.665 3.724 4,427,983 +0.03(+0.73%)
May 11, 2004 3.765 3.848 3.681 3.696 5,234,958 -0.03(-0.90%)
May 10, 2004 3.900 3.900 3.657 3.730 5,507,933 -0.21(-5.29%)
May 07, 2004 3.911 4.054 3.905 3.938 4,166,329 +0.00(+0.04%)
May 06, 2004 3.964 4.030 3.887 3.937 7,204,907 -0.09(-2.17%)
May 05, 2004 4.239 4.277 3.983 4.024 13,151,865 -0.45(-10.09%)
May 04, 2004 4.250 4.487 4.250 4.476 2,341,044 +0.23(+5.47%)
May 03, 2004 4.320 4.526 4.221 4.243 6,877,211 -0.08(-1.77%)
Apr 30, 2004 4.425 4.507 4.320 4.320 2,014,606 -0.11(-2.41%)
Apr 29, 2004 4.452 4.585 4.371 4.426 2,374,380 -0.02(-0.46%)
Apr 28, 2004 4.701 4.708 4.439 4.447 2,308,966 -0.31(-6.52%)
Apr 27, 2004 4.768 4.852 4.733 4.757 1,268,642 +0.01(+0.27%)
Apr 26, 2004 4.830 4.883 4.701 4.744 1,410,790 -0.08(-1.68%)
Apr 23, 2004 4.711 4.943 4.701 4.825 3,103,991 +0.13(+2.67%)
Apr 22, 2004 4.619 4.738 4.619 4.700 1,692,571 +0.09(+1.97%)
Apr 21, 2004 4.569 4.654 4.558 4.609 1,374,310 +0.05(+1.08%)
Apr 20, 2004 4.770 4.784 4.560 4.560 1,964,288 -0.21(-4.37%)
Apr 19, 2004 4.703 4.779 4.611 4.768 1,684,394 +0.06(+1.32%)
Apr 16, 2004 4.865 4.865 4.703 4.706 3,475,715 -0.12(-2.50%)
Apr 15, 2004 4.925 4.937 4.825 4.827 2,738,556 -0.10(-2.00%)
Apr 14, 2004 4.814 4.967 4.798 4.925 3,176,323 +0.08(+1.57%)
Apr 13, 2004 4.995 5.040 4.848 4.849 3,222,238 -0.15(-3.02%)
Apr 12, 2004 4.978 5.078 4.972 5.000 1,062,967 +0.00(+0.10%)
Apr 08, 2004 5.080 5.097 4.935 4.995 3,202,740 -0.08(-1.60%)
Apr 07, 2004 5.124 5.173 5.061 5.077 2,280,034 -0.03(-0.62%)
Apr 06, 2004 5.212 5.240 5.075 5.108 2,191,977 -0.02(-0.31%)
Apr 05, 2004 4.930 5.134 4.914 5.124 4,033,615 +0.21(+4.30%)
Apr 02, 2004 4.889 4.941 4.865 4.913 2,539,800 +0.09(+1.81%)
Apr 01, 2004 4.708 4.900 4.708 4.825 4,538,682 +0.09(+1.85%)
Mar 31, 2004 4.794 4.803 4.692 4.738 3,151,793 -0.03(-0.67%)
Mar 30, 2004 4.709 4.816 4.690 4.770 1,325,879 +0.06(+1.28%)
Mar 29, 2004 4.660 4.747 4.592 4.709 2,705,850 +0.13(+2.78%)
Mar 26, 2004 4.611 4.725 4.582 4.582 2,130,338 -0.03(-0.62%)
Mar 25, 2004 4.388 4.639 4.372 4.611 2,038,507 +0.26(+5.96%)
Mar 24, 2004 4.283 4.388 4.267 4.352 1,840,380 +0.06(+1.48%)
Mar 23, 2004 4.358 4.450 4.204 4.288 3,474,457 -0.06(-1.28%)
Mar 22, 2004 4.507 4.515 4.278 4.344 2,973,164 -0.19(-4.14%)
Mar 19, 2004 4.639 4.639 4.512 4.531 1,134,670 -0.08(-1.66%)
Mar 18, 2004 4.630 4.654 4.573 4.607 1,807,044 -0.02(-0.48%)
Mar 17, 2004 4.421 4.660 4.417 4.630 2,932,280 +0.21(+4.79%)
Mar 16, 2004 4.577 4.617 4.340 4.418 4,408,485 -0.15(-3.27%)
Mar 15, 2004 4.757 4.786 4.531 4.568 2,707,107 -0.18(-3.75%)
Mar 12, 2004 4.690 4.827 4.642 4.746 2,054,231 +0.09(+2.02%)
Mar 11, 2004 4.666 4.752 4.568 4.652 2,335,383 -0.02(-0.37%)
Mar 10, 2004 4.754 4.851 4.641 4.670 3,137,955 -0.12(-2.46%)
Mar 09, 2004 4.875 4.943 4.747 4.787 2,538,542 -0.10(-1.99%)
Mar 08, 2004 5.153 5.215 4.865 4.884 3,216,577 -0.26(-4.98%)
Mar 05, 2004 4.849 5.161 4.825 5.140 4,241,177 +0.30(+6.10%)
Mar 04, 2004 4.802 4.886 4.757 4.844 2,367,461 +0.05(+1.13%)
Mar 03, 2004 4.768 4.824 4.754 4.790 1,571,808 +0.05(+1.11%)
Mar 02, 2004 4.835 4.840 4.736 4.738 2,288,839 -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.