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 (%)
May 31, 2013 10.89 10.91 10.79 10.81 1,201,891 -0.13(-1.15%)
May 30, 2013 10.82 10.95 10.81 10.93 0 +0.11(+1.03%)
May 29, 2013 10.76 10.83 10.72 10.82 743,627 +0.09(+0.86%)
May 28, 2013 10.94 11.03 10.68 10.73 2,062,732 -0.03(-0.25%)
May 24, 2013 10.62 10.80 10.62 10.76 0 +0.01(+0.06%)
May 23, 2013 10.65 10.91 10.62 10.75 0 +0.07(+0.62%)
May 22, 2013 11.06 11.09 10.62 10.68 0 -0.39(-3.54%)
May 21, 2013 11.09 11.23 10.97 11.08 0 +0.00(+0.01%)
May 20, 2013 11.03 11.16 11.02 11.07 0 +0.06(+0.50%)
May 17, 2013 10.89 11.09 10.76 11.02 0 +0.20(+1.86%)
May 16, 2013 10.86 11.14 10.81 10.82 1,787,670 -0.03(-0.25%)
May 15, 2013 10.87 10.98 10.82 10.84 0 -0.01(-0.06%)
May 13, 2013 10.85 10.92 10.73 10.85 0 -0.02(-0.22%)
May 10, 2013 10.81 10.97 10.78 10.87 0 +0.02(+0.17%)
May 09, 2013 10.88 10.91 10.81 10.86 0 -0.01(-0.06%)
May 08, 2013 10.72 10.87 10.70 10.86 0 +0.12(+1.10%)
May 07, 2013 10.49 10.77 10.45 10.74 0 +0.24(+2.30%)
May 06, 2013 10.49 10.63 10.42 10.50 0 +0.02(+0.23%)
May 03, 2013 10.43 10.56 10.38 10.48 0 +0.10(+0.94%)
May 02, 2013 10.38 10.47 10.37 10.38 0 +0.01(+0.12%)
May 01, 2013 10.31 10.40 10.20 10.37 0 +0.06(+0.61%)
Apr 30, 2013 10.10 10.50 10.10 10.31 0 +0.21(+2.09%)
Apr 29, 2013 10.04 10.17 10.04 10.09 1,494,568 +0.06(+0.60%)
Apr 26, 2013 9.967 10.14 10.01 10.03 1,933,405 +0.03(+0.25%)
Apr 25, 2013 9.425 10.07 9.302 10.01 0 +1.14(+12.89%)
Apr 24, 2013 8.786 8.974 8.786 8.867 0 +0.05(+0.52%)
Apr 23, 2013 8.722 8.852 8.714 8.821 703,772 +0.11(+1.28%)
Apr 22, 2013 8.594 8.725 8.594 8.709 1,470,196 +0.11(+1.25%)
Apr 19, 2013 8.630 8.632 8.451 8.602 1,505,120 -0.00(-0.04%)
Apr 18, 2013 8.819 8.819 8.589 8.605 1,133,453 -0.15(-1.75%)
Apr 17, 2013 8.808 8.811 8.670 8.758 1,104,043 -0.11(-1.21%)
Apr 16, 2013 8.793 8.886 8.725 8.865 582,821 +0.14(+1.55%)
Apr 15, 2013 8.802 8.843 8.676 8.729 853,410 -0.15(-1.67%)
Apr 12, 2013 8.849 8.890 8.769 8.878 411,971 -0.02(-0.23%)
Apr 11, 2013 8.952 8.966 8.874 8.898 371,413 -0.03(-0.28%)
Apr 10, 2013 8.815 8.947 8.783 8.923 777,465 +0.14(+1.58%)
Apr 09, 2013 8.852 8.873 8.736 8.785 979,900 -0.06(-0.71%)
Apr 08, 2013 9.034 9.034 8.759 8.848 849,273 -0.19(-2.06%)
Apr 05, 2013 9.068 9.070 8.901 9.034 1,885,125 -0.18(-1.92%)
Apr 04, 2013 9.045 9.231 8.982 9.210 1,609,473 +0.17(+1.83%)
Apr 03, 2013 9.106 9.147 8.949 9.045 1,683,743 -0.07(-0.78%)
Apr 02, 2013 9.199 9.199 9.060 9.116 828,251 -0.04(-0.40%)
Apr 01, 2013 9.335 9.335 9.117 9.152 1,990,734 -0.15(-1.61%)
Mar 28, 2013 9.087 9.336 9.087 9.302 1,769,402 +0.17(+1.85%)
Mar 27, 2013 9.016 9.161 9.016 9.133 740,910 +0.07(+0.77%)
Mar 26, 2013 9.138 9.141 9.018 9.064 1,095,991 -0.03(-0.31%)
Mar 25, 2013 9.160 9.257 9.010 9.092 994,056 -0.03(-0.38%)
Mar 22, 2013 9.256 9.294 9.065 9.127 3,693,214 -0.11(-1.23%)
Mar 21, 2013 9.251 9.275 9.144 9.240 906,728 -0.03(-0.29%)
Mar 20, 2013 9.251 9.289 9.204 9.267 407,200 +0.07(+0.81%)
Mar 19, 2013 9.158 9.250 9.150 9.193 1,194,373 +0.03(+0.31%)
Mar 18, 2013 9.198 9.209 9.106 9.164 1,413,756 -0.10(-1.11%)
Mar 15, 2013 9.243 9.280 9.188 9.267 605,695 +0.02(+0.26%)
Mar 14, 2013 9.242 9.254 9.199 9.243 948,543 +0.03(+0.27%)
Mar 13, 2013 9.216 9.226 9.164 9.218 1,132,761 +0.00(+0.03%)
Mar 12, 2013 9.176 9.251 9.150 9.215 1,010,103 +0.03(+0.33%)
Mar 11, 2013 9.109 9.196 9.070 9.185 503,170 +0.10(+1.09%)
Mar 08, 2013 9.149 9.267 9.071 9.086 1,247,190 -0.01(-0.12%)
Mar 07, 2013 9.056 9.101 9.048 9.097 656,996 +0.06(+0.66%)
Mar 06, 2013 8.933 9.097 8.901 9.037 1,488,547 +0.14(+1.52%)
Mar 05, 2013 8.747 8.928 8.733 8.901 872,610 +0.17(+1.99%)
Mar 04, 2013 8.624 8.747 8.603 8.728 676,329 +0.07(+0.84%)
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.