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

Open Text Corporation (NQ: OTEX )

27.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2006 2.738 2.747 2.716 2.725 797,014 -0.01(-0.45%)
Feb 27, 2006 2.738 2.772 2.713 2.738 2,234,054 -0.01(-0.23%)
Feb 24, 2006 2.741 2.772 2.727 2.744 572,756 -0.01(-0.40%)
Feb 23, 2006 2.702 2.802 2.702 2.755 1,591,235 +0.04(+1.38%)
Feb 22, 2006 2.660 2.752 2.658 2.718 1,853,347 +0.06(+2.11%)
Feb 21, 2006 2.714 2.738 2.652 2.661 1,159,407 -0.07(-2.40%)
Feb 17, 2006 2.724 2.741 2.708 2.727 1,049,937 +0.01(+0.23%)
Feb 16, 2006 2.703 2.727 2.694 2.721 1,294,538 +0.01(+0.46%)
Feb 15, 2006 2.707 2.725 2.674 2.708 995,522 +0.01(+0.40%)
Feb 14, 2006 2.703 2.710 2.654 2.697 959,293 +0.01(+0.35%)
Feb 13, 2006 2.633 2.718 2.626 2.688 1,257,422 +0.04(+1.59%)
Feb 10, 2006 2.668 2.682 2.633 2.646 1,761,130 -0.03(-0.99%)
Feb 09, 2006 2.686 2.708 2.671 2.672 1,215,568 +0.00(+0.18%)
Feb 08, 2006 2.679 2.680 2.615 2.668 1,292,618 +0.01(+0.47%)
Feb 07, 2006 2.675 2.722 2.637 2.655 1,319,812 -0.03(-1.10%)
Feb 06, 2006 2.713 2.756 2.666 2.685 1,947,753 -0.03(-1.26%)
Feb 03, 2006 2.778 2.802 2.719 2.719 2,462,659 -0.09(-3.38%)
Feb 02, 2006 2.788 2.859 2.721 2.814 15,360,035 +0.22(+8.46%)
Feb 01, 2006 2.593 2.619 2.570 2.594 6,636,916 +0.01(+0.54%)
Jan 31, 2006 2.507 2.638 2.507 2.580 2,698,906 +0.07(+2.98%)
Jan 30, 2006 2.523 2.562 2.479 2.506 1,944,998 +0.00(+0.19%)
Jan 27, 2006 2.456 2.512 2.442 2.501 2,046,179 +0.06(+2.36%)
Jan 26, 2006 2.412 2.459 2.412 2.443 698,954 +0.04(+1.69%)
Jan 25, 2006 2.414 2.434 2.400 2.403 661,582 -0.02(-0.77%)
Jan 24, 2006 2.409 2.429 2.398 2.422 1,009,887 +0.01(+0.32%)
Jan 23, 2006 2.409 2.461 2.386 2.414 588,077 -0.01(-0.32%)
Jan 20, 2006 2.443 2.457 2.417 2.422 1,295,161 -0.02(-0.96%)
Jan 19, 2006 2.392 2.457 2.392 2.445 1,300,490 +0.05(+2.08%)
Jan 18, 2006 2.408 2.409 2.386 2.395 1,062,343 -0.03(-1.22%)
Jan 17, 2006 2.457 2.457 2.422 2.425 1,735,477 -0.03(-1.21%)
Jan 13, 2006 2.429 2.476 2.422 2.454 5,131,245 +0.01(+0.32%)
Jan 12, 2006 2.461 2.479 2.429 2.447 699,281 -0.02(-0.63%)
Jan 11, 2006 2.475 2.504 2.433 2.462 1,850,110 +0.00(+0.06%)
Jan 10, 2006 2.450 2.479 2.439 2.461 957,450 -0.00(-0.06%)
Jan 09, 2006 2.398 2.476 2.384 2.462 1,753,232 +0.04(+1.61%)
Jan 06, 2006 2.400 2.431 2.400 2.423 1,087,213 +0.02(+0.65%)
Jan 05, 2006 2.345 2.415 2.336 2.408 1,023,519 +0.05(+2.05%)
Jan 04, 2006 2.392 2.437 2.334 2.359 2,832,739 -0.05(-2.07%)
Jan 03, 2006 2.196 2.436 2.196 2.409 8,669,071 +0.21(+9.64%)
Dec 30, 2005 2.144 2.202 2.126 2.197 2,517,459 +0.01(+0.57%)
Dec 29, 2005 2.171 2.194 2.171 2.185 1,674,892 +0.01(+0.65%)
Dec 28, 2005 2.222 2.241 2.162 2.171 1,234,819 -0.04(-1.90%)
Dec 27, 2005 2.275 2.289 2.211 2.213 887,426 -0.05(-2.00%)
Dec 23, 2005 2.267 2.274 2.244 2.258 606,596 -0.01(-0.41%)
Dec 22, 2005 2.291 2.317 2.264 2.267 1,306,276 -0.02(-0.88%)
Dec 21, 2005 2.302 2.305 2.281 2.288 1,133,774 -0.02(-1.08%)
Dec 20, 2005 2.334 2.339 2.297 2.313 783,934 -0.03(-1.33%)
Dec 19, 2005 2.338 2.375 2.336 2.344 731,548 +0.00(+0.07%)
Dec 16, 2005 2.324 2.364 2.324 2.342 632,063 -0.00(-0.07%)
Dec 15, 2005 2.328 2.356 2.324 2.344 1,094,135 +0.01(+0.33%)
Dec 14, 2005 2.331 2.367 2.327 2.336 1,775,572 -0.01(-0.27%)
Dec 13, 2005 2.341 2.358 2.306 2.342 4,064,496 +0.00(+0.07%)
Dec 12, 2005 2.328 2.353 2.328 2.341 865,722 +0.00(+0.20%)
Dec 09, 2005 2.338 2.348 2.333 2.336 303,426 -0.01(-0.33%)
Dec 08, 2005 2.370 2.370 2.338 2.344 479,139 -0.01(-0.40%)
Dec 07, 2005 2.359 2.376 2.338 2.353 884,530 -0.01(-0.46%)
Dec 06, 2005 2.370 2.390 2.352 2.364 1,125,920 +0.02(+0.73%)
Dec 05, 2005 2.327 2.359 2.325 2.347 1,410,301 +0.01(+0.47%)
Dec 02, 2005 2.292 2.345 2.292 2.336 2,423,464 +0.02(+0.74%)
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.