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 (%)
Feb 28, 2002 0.9945 0.9969 0.9883 0.9953 798,169 +0.00(+0.12%)
Feb 27, 2002 0.9937 1.018 0.9886 0.9941 437,787 -0.00(-0.47%)
Feb 26, 2002 1.011 1.024 0.9796 0.9989 657,315 +0.01(+0.92%)
Feb 25, 2002 0.9866 0.9985 0.9788 0.9898 1,006,277 +0.00(+0.28%)
Feb 22, 2002 0.9937 0.9937 0.9807 0.9870 1,150,937 -0.01(-0.75%)
Feb 21, 2002 1.018 1.018 0.9851 0.9945 1,564,614 -0.03(-3.07%)
Feb 20, 2002 1.007 1.054 1.007 1.026 1,083,683 +0.02(+1.68%)
Feb 19, 2002 1.026 1.036 1.008 1.009 1,507,512 -0.03(-3.14%)
Feb 18, 2002 1.048 1.052 1.037 1.042 488,545 +0.00(+0.00%)
Feb 15, 2002 1.048 1.052 1.037 1.042 488,545 -0.01(-0.97%)
Feb 14, 2002 1.050 1.066 1.041 1.052 1,030,387 +0.00(+0.41%)
Feb 13, 2002 1.048 1.048 1.034 1.048 512,655 +0.01(+0.80%)
Feb 12, 2002 1.013 1.052 1.011 1.039 1,072,262 +0.03(+2.49%)
Feb 11, 2002 1.007 1.024 1.001 1.014 1,055,766 +0.01(+1.50%)
Feb 08, 2002 0.9764 1.022 0.9764 0.9993 2,054,429 +0.02(+2.55%)
Feb 07, 2002 0.9315 1.026 0.9307 0.9744 3,616,506 +0.04(+4.13%)
Feb 06, 2002 0.9461 0.9532 0.8925 0.9358 2,984,569 -0.01(-0.79%)
Feb 05, 2002 0.9890 0.9894 0.9354 0.9433 5,155,742 -0.05(-4.66%)
Feb 04, 2002 1.015 1.022 0.9792 0.9894 2,251,116 -0.03(-2.49%)
Feb 01, 2002 1.028 1.036 1.015 1.015 1,426,299 -0.02(-1.75%)
Jan 31, 2002 1.041 1.041 1.013 1.033 385,760 -0.00(-0.38%)
Jan 30, 2002 1.048 1.048 1.027 1.037 898,416 -0.01(-0.53%)
Jan 29, 2002 1.028 1.047 1.013 1.042 2,194,014 +0.01(+1.42%)
Jan 28, 2002 1.071 1.045 1.015 1.028 2,426,231 -0.02(-1.88%)
Jan 25, 2002 1.071 1.071 1.016 1.047 1,256,260 -0.02(-2.28%)
Jan 24, 2002 1.069 1.075 1.069 1.072 69,792 +0.00(+0.29%)
Jan 23, 2002 1.062 1.081 1.062 1.069 1,134,441 +0.01(+0.56%)
Jan 22, 2002 1.087 1.090 1.052 1.063 1,494,822 -0.02(-2.10%)
Jan 21, 2002 1.087 1.091 1.068 1.086 949,174 +0.00(+0.00%)
Jan 18, 2002 1.087 1.091 1.068 1.086 949,174 -0.01(-0.90%)
Jan 17, 2002 1.085 1.095 1.072 1.095 1,084,951 +0.02(+1.87%)
Jan 16, 2002 1.064 1.082 1.060 1.075 1,189,005 -0.01(-0.51%)
Jan 15, 2002 1.084 1.095 1.070 1.081 365,457 -0.01(-1.19%)
Jan 14, 2002 1.095 1.105 1.062 1.094 2,471,913 -0.01(-0.86%)
Jan 11, 2002 1.116 1.118 1.093 1.103 1,739,729 -0.01(-1.06%)
Jan 10, 2002 1.130 1.138 1.113 1.115 640,819 -0.05(-4.26%)
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.