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

Open Text Corporation (NQ: OTEX )

27.66 -0.51 (-1.81%)
Streaming Delayed Price Updated: 12:43 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 (%)
May 31, 2002 0.8541 0.8580 0.8339 0.8370 1,462,869 -0.01(-1.24%)
May 28, 2002 0.8841 0.9129 0.8078 0.8475 13,501,041 -0.10(-10.45%)
May 27, 2002 0.9522 0.9631 0.9386 0.9464 1,402,505 +0.00(+0.00%)
May 24, 2002 0.9522 0.9631 0.9386 0.9464 1,402,505 -0.03(-2.64%)
May 23, 2002 0.9476 0.9721 0.9382 0.9721 585,661 +0.03(+3.14%)
May 22, 2002 0.9265 0.9472 0.9238 0.9425 330,076 +0.01(+0.54%)
May 21, 2002 0.9571 0.9631 0.9293 0.9374 1,894,409 -0.01(-1.07%)
May 20, 2002 0.9659 0.9705 0.9476 0.9476 506,032 -0.03(-2.68%)
May 17, 2002 0.9581 0.9865 0.9577 0.9736 806,569 +0.01(+1.05%)
May 16, 2002 0.9627 0.9733 0.9589 0.9635 146,415 -0.01(-0.60%)
May 15, 2002 0.9557 0.9756 0.9495 0.9694 855,374 +0.02(+1.88%)
May 14, 2002 0.9324 0.9631 0.9238 0.9515 994,083 +0.03(+3.34%)
May 13, 2002 0.8915 0.9328 0.8907 0.9207 801,431 +0.03(+3.28%)
May 10, 2002 0.8950 0.8989 0.8841 0.8915 1,516,812 -0.01(-0.69%)
May 09, 2002 0.8954 0.9047 0.8857 0.8977 666,575 -0.00(-0.04%)
May 08, 2002 0.8623 0.9005 0.8623 0.8981 1,448,741 +0.04(+4.48%)
May 07, 2002 0.8409 0.8697 0.8409 0.8596 615,201 +0.01(+1.28%)
May 06, 2002 0.8448 0.8752 0.8405 0.8487 1,433,329 +0.00(+0.23%)
May 03, 2002 0.8525 0.8639 0.8289 0.8467 1,642,678 -0.01(-0.73%)
May 02, 2002 0.8374 0.8635 0.8366 0.8530 1,384,524 +0.01(+1.44%)
May 01, 2002 0.8378 0.8557 0.8284 0.8409 806,569 +0.00(+0.56%)
Apr 30, 2002 0.8381 0.8689 0.8347 0.8362 495,757 -0.00(-0.32%)
Apr 29, 2002 0.8366 0.8631 0.8257 0.8389 1,434,614 +0.01(+1.46%)
Apr 26, 2002 0.8428 0.8428 0.8160 0.8269 2,198,799 +0.00(+0.47%)
Apr 25, 2002 0.7903 0.8409 0.7786 0.8230 3,466,448 +0.04(+4.76%)
Apr 24, 2002 0.8253 0.8253 0.7774 0.7856 1,545,067 -0.04(-4.41%)
Apr 23, 2002 0.8249 0.8343 0.8179 0.8218 1,877,713 -0.00(-0.14%)
Apr 22, 2002 0.8456 0.8553 0.8101 0.8230 1,370,396 -0.04(-4.65%)
Apr 19, 2002 0.8650 0.8915 0.8405 0.8631 1,593,872 -0.01(-1.03%)
Apr 18, 2002 0.8919 0.9063 0.8639 0.8720 2,496,768 -0.02(-2.35%)
Apr 17, 2002 0.8643 0.9055 0.8569 0.8931 2,650,889 +0.02(+2.87%)
Apr 16, 2002 0.8199 0.8833 0.8175 0.8681 3,606,442 +0.05(+6.19%)
Apr 15, 2002 0.8059 0.8230 0.7903 0.8176 1,299,757 +0.01(+1.21%)
Apr 12, 2002 0.7899 0.8129 0.7837 0.8078 2,485,208 +0.02(+2.32%)
Apr 11, 2002 0.7728 0.8043 0.7494 0.7895 2,686,851 -0.00(-0.15%)
Apr 10, 2002 0.8082 0.8175 0.7654 0.7907 11,505,168 -0.02(-2.78%)
Apr 09, 2002 0.8662 0.8759 0.8129 0.8133 9,519,570 -0.07(-7.73%)
Apr 08, 2002 0.8911 0.8915 0.8561 0.8814 2,096,052 -0.02(-1.74%)
Apr 05, 2002 0.8826 0.9040 0.8728 0.8970 1,412,780 +0.02(+1.90%)
Apr 04, 2002 0.8639 0.9012 0.8604 0.8802 2,543,004 +0.02(+2.08%)
Apr 03, 2002 0.9071 0.9090 0.8280 0.8623 8,515,212 -0.05(-5.38%)
Apr 02, 2002 0.9694 0.9869 0.9051 0.9114 5,970,923 -0.07(-7.10%)
Apr 01, 2002 0.9682 0.9912 0.9561 0.9810 1,916,243 +0.01(+0.60%)
Mar 29, 2002 0.9725 0.9904 0.9627 0.9752 1,227,834 +0.00(+0.00%)
Mar 28, 2002 0.9725 0.9904 0.9627 0.9752 1,227,834 +0.00(+0.12%)
Mar 27, 2002 0.9951 1.000 0.9709 0.9740 2,227,055 -0.03(-2.65%)
Mar 26, 2002 1.065 1.066 0.9966 1.001 1,747,994 -0.06(-5.93%)
Mar 25, 2002 1.048 1.066 1.039 1.064 1,253,521 +0.02(+1.90%)
Mar 22, 2002 1.041 1.055 1.038 1.044 1,046,741 +0.00(+0.04%)
Mar 21, 2002 1.043 1.057 1.043 1.043 640,888 +0.01(+0.60%)
Mar 20, 2002 1.041 1.045 1.034 1.037 642,172 -0.01(-0.49%)
Mar 19, 2002 1.033 1.052 1.030 1.042 3,719,465 +0.01(+1.13%)
Mar 18, 2002 1.014 1.038 1.014 1.030 584,377 +0.02(+1.85%)
Mar 15, 2002 1.001 1.029 0.9966 1.012 309,527 +0.00(+0.46%)
Mar 14, 2002 1.015 1.041 1.003 1.007 656,300 -0.00(-0.08%)
Mar 13, 2002 1.023 1.071 0.9947 1.008 1,394,799 -0.03(-2.85%)
Mar 12, 2002 1.010 1.044 1.009 1.037 738,498 +0.02(+2.22%)
Mar 11, 2002 1.002 1.033 0.9849 1.015 1,428,192 +0.02(+1.68%)
Mar 08, 2002 1.001 1.012 0.9884 0.9982 2,257,879 +0.01(+1.18%)
Mar 07, 2002 0.9873 1.003 0.9838 0.9865 2,283,566 +0.00(+0.12%)
Mar 06, 2002 0.9803 0.9919 0.9772 0.9853 2,849,963 +0.01(+0.56%)
Mar 05, 2002 0.9686 1.010 0.9655 0.9799 2,532,729 +0.01(+0.96%)
Mar 04, 2002 0.9783 0.9783 0.9538 0.9705 1,561,764 +0.00(+0.12%)
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.