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 (%)
Jul 29, 2011 10.62 10.87 10.62 10.65 1,260,705 -0.10(-0.97%)
Jul 28, 2011 10.71 10.85 10.61 10.75 1,056,106 +0.03(+0.28%)
Jul 27, 2011 10.87 10.91 10.68 10.72 1,719,739 -0.22(-1.97%)
Jul 26, 2011 10.86 10.95 10.73 10.94 1,653,051 +0.09(+0.78%)
Jul 25, 2011 10.83 10.90 10.71 10.85 1,185,026 -0.10(-0.89%)
Jul 22, 2011 10.91 10.96 10.81 10.95 1,534,244 +0.11(+1.03%)
Jul 21, 2011 10.83 11.03 10.70 10.84 1,717,918 +0.09(+0.84%)
Jul 20, 2011 10.98 10.98 10.66 10.75 1,212,717 -0.13(-1.23%)
Jul 19, 2011 10.84 10.96 10.83 10.88 1,497,462 +0.13(+1.23%)
Jul 18, 2011 10.80 10.91 10.68 10.75 2,068,703 -0.08(-0.76%)
Jul 15, 2011 10.82 10.95 10.75 10.83 2,268,486 +0.01(+0.09%)
Jul 14, 2011 11.09 11.40 10.78 10.82 5,091,425 -0.09(-0.79%)
Jul 13, 2011 10.37 10.98 10.33 10.91 5,079,953 +0.62(+6.00%)
Jul 12, 2011 10.25 10.34 10.15 10.29 1,010,236 -0.01(-0.11%)
Jul 11, 2011 10.47 10.55 10.26 10.30 1,191,137 -0.34(-3.21%)
Jul 08, 2011 10.57 10.66 10.47 10.64 1,428,674 -0.01(-0.12%)
Jul 07, 2011 10.66 10.82 10.63 10.66 1,785,817 +0.12(+1.18%)
Jul 06, 2011 10.26 10.54 10.21 10.53 1,445,552 +0.28(+2.74%)
Jul 05, 2011 10.21 10.41 10.14 10.25 1,832,035 +0.06(+0.62%)
Jul 01, 2011 10.10 10.23 10.08 10.19 1,021,575 +0.10(+0.98%)
Jun 30, 2011 9.952 10.13 9.921 10.09 2,261,900 +0.21(+2.11%)
Jun 29, 2011 9.809 9.984 9.741 9.882 1,773,894 +0.12(+1.28%)
Jun 28, 2011 9.614 9.793 9.577 9.757 992,432 +0.20(+2.08%)
Jun 27, 2011 9.483 9.590 9.440 9.558 950,611 +0.03(+0.36%)
Jun 24, 2011 9.633 9.662 9.484 9.524 1,152,660 -0.14(-1.50%)
Jun 23, 2011 9.428 9.713 9.379 9.669 1,659,980 +0.04(+0.46%)
Jun 22, 2011 9.666 9.666 9.590 9.625 1,586,509 -0.07(-0.68%)
Jun 21, 2011 9.499 9.718 9.469 9.691 2,295,504 +0.28(+2.96%)
Jun 20, 2011 9.325 9.425 9.157 9.412 1,185,528 +0.14(+1.46%)
Jun 17, 2011 9.297 9.415 9.237 9.276 1,485,311 +0.04(+0.41%)
Jun 16, 2011 9.302 9.305 9.185 9.239 1,479,886 -0.11(-1.13%)
Jun 15, 2011 9.377 9.459 9.325 9.344 874,254 -0.14(-1.45%)
Jun 14, 2011 9.352 9.574 9.314 9.481 1,568,096 +0.27(+2.98%)
Jun 13, 2011 9.339 9.374 9.180 9.207 1,497,811 -0.12(-1.30%)
Jun 10, 2011 9.681 9.744 9.226 9.328 2,801,555 -0.42(-4.27%)
Jun 09, 2011 9.666 9.776 9.647 9.744 944,558 +0.04(+0.41%)
Jun 08, 2011 9.858 9.897 9.669 9.705 2,802,374 -0.19(-1.94%)
Jun 07, 2011 9.964 10.00 9.826 9.897 1,611,382 -0.03(-0.35%)
Jun 06, 2011 9.966 10.06 9.880 9.932 2,011,939 -0.11(-1.11%)
Jun 03, 2011 10.12 10.20 10.02 10.04 1,688,032 +0.19(+1.94%)
May 24, 2011 9.860 9.948 9.844 9.853 2,371,354 +0.01(+0.10%)
May 23, 2011 9.825 9.926 9.700 9.844 1,422,335 -0.13(-1.33%)
May 20, 2011 9.954 10.02 9.875 9.976 1,778,031 +0.01(+0.06%)
May 19, 2011 9.822 10.00 9.748 9.970 2,181,082 +0.24(+2.48%)
May 18, 2011 9.626 9.785 9.588 9.729 1,507,690 +0.15(+1.55%)
May 17, 2011 9.666 9.733 9.508 9.581 1,866,521 -0.14(-1.47%)
May 16, 2011 9.733 9.807 9.688 9.724 1,555,539 -0.04(-0.44%)
May 13, 2011 9.830 9.963 9.732 9.767 1,819,186 -0.10(-0.99%)
May 12, 2011 9.749 9.874 9.634 9.864 1,689,910 +0.05(+0.50%)
May 11, 2011 9.968 10.00 9.708 9.815 1,726,553 -0.19(-1.91%)
May 10, 2011 9.732 10.06 9.729 10.01 2,777,342 +0.30(+3.05%)
May 09, 2011 9.644 9.738 9.552 9.710 842,559 +0.07(+0.77%)
May 06, 2011 9.757 9.795 9.614 9.636 1,765,493 +0.02(+0.20%)
May 05, 2011 9.470 9.653 9.423 9.617 2,835,559 +0.08(+0.79%)
May 04, 2011 9.628 9.645 9.432 9.541 1,378,845 -0.06(-0.61%)
May 03, 2011 9.672 9.700 9.442 9.599 1,941,495 -0.10(-1.07%)
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.