Open Text Corporation (NQ: OTEX )

35.35 +0.04 (+0.11%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 5.455 6.001 5.455 5.917 20,548,374 +0.52(+9.53%)
Apr 29, 2008 5.340 5.443 5.286 5.402 4,231,571 +0.08(+1.55%)
Apr 28, 2008 5.342 5.394 5.249 5.319 2,318,857 +0.07(+1.30%)
Apr 25, 2008 5.229 5.377 5.118 5.251 2,861,325 +0.00(+0.03%)
Apr 24, 2008 5.364 5.366 5.130 5.249 3,234,797 -0.07(-1.37%)
Apr 23, 2008 5.523 5.523 5.280 5.323 2,199,759 -0.04(-0.68%)
Apr 22, 2008 5.545 5.664 5.348 5.359 2,159,728 -0.14(-2.57%)
Apr 21, 2008 5.571 5.571 5.448 5.501 2,509,190 -0.00(-0.06%)
Apr 18, 2008 5.464 5.579 5.424 5.504 4,859,108 +0.12(+2.21%)
Apr 17, 2008 5.447 5.480 5.281 5.385 3,953,433 -0.02(-0.41%)
Apr 16, 2008 5.421 5.682 5.297 5.407 12,398,738 +0.06(+1.19%)
Apr 15, 2008 5.351 5.372 5.300 5.343 2,072,478 +0.02(+0.33%)
Apr 14, 2008 5.420 5.420 5.262 5.326 2,978,058 +0.00(+0.00%)
Apr 11, 2008 5.326 5.418 5.291 5.326 3,593,159 -0.02(-0.39%)
Apr 10, 2008 5.340 5.415 5.318 5.346 2,587,974 -0.01(-0.15%)
Apr 09, 2008 5.372 5.499 5.299 5.354 2,473,682 -0.04(-0.80%)
Apr 08, 2008 5.408 5.418 5.326 5.397 3,382,061 +0.00(+0.03%)
Apr 07, 2008 5.470 5.470 5.354 5.396 1,856,298 -0.01(-0.15%)
Apr 04, 2008 5.456 5.485 5.396 5.404 1,679,337 -0.07(-1.19%)
Apr 03, 2008 5.488 5.526 5.432 5.469 3,447,171 +0.03(+0.47%)
Apr 02, 2008 5.396 5.483 5.359 5.443 5,733,017 +0.10(+1.84%)
Apr 01, 2008 5.063 5.442 4.963 5.345 9,546,571 +0.37(+7.38%)
Mar 31, 2008 5.056 5.056 4.928 4.978 4,029,563 -0.00(-0.10%)
Mar 28, 2008 4.981 5.036 4.884 4.982 3,700,406 +0.02(+0.45%)
Mar 27, 2008 4.860 5.008 4.801 4.960 4,273,093 +0.08(+1.60%)
Mar 26, 2008 4.815 4.916 4.750 4.882 2,543,509 +0.03(+0.69%)
Mar 25, 2008 4.804 4.904 4.731 4.849 4,318,004 +0.07(+1.46%)
Mar 24, 2008 4.739 4.838 4.622 4.779 4,234,106 +0.17(+3.80%)
Mar 21, 2008 4.571 4.691 4.507 4.604 3,048,791 +0.00(+0.00%)
Mar 20, 2008 4.571 4.691 4.507 4.604 3,048,791 -0.00(-0.07%)
Mar 19, 2008 4.784 4.847 4.602 4.607 2,474,230 -0.18(-3.72%)
Mar 18, 2008 4.841 4.841 4.684 4.785 1,370,503 +0.01(+0.30%)
Mar 17, 2008 4.671 4.819 4.518 4.771 3,657,300 -0.02(-0.40%)
Mar 14, 2008 4.962 4.962 4.749 4.790 2,697,781 -0.12(-2.46%)
Mar 13, 2008 4.804 4.968 4.766 4.911 3,474,646 +0.10(+2.05%)
Mar 12, 2008 4.849 4.978 4.803 4.812 1,890,397 -0.05(-1.05%)
Mar 11, 2008 4.776 4.919 4.733 4.863 5,490,035 +0.14(+2.93%)
Mar 10, 2008 4.752 4.835 4.691 4.725 3,900,797 -0.03(-0.60%)
Mar 07, 2008 4.898 5.001 4.742 4.753 3,770,642 -0.17(-3.49%)
Mar 06, 2008 4.990 5.060 4.900 4.925 2,640,006 -0.07(-1.40%)
Mar 05, 2008 5.006 5.110 4.933 4.995 2,847,191 +0.05(+1.03%)
Mar 04, 2008 5.038 5.149 4.747 4.944 6,189,946 -0.15(-3.02%)
Mar 03, 2008 5.078 5.176 5.048 5.098 5,599,647 -0.02(-0.40%)
Feb 29, 2008 5.232 5.272 5.111 5.119 2,492,106 -0.16(-2.95%)
Feb 28, 2008 5.324 5.324 5.213 5.275 2,356,906 +0.03(+0.55%)
Feb 27, 2008 5.210 5.286 5.207 5.246 2,630,464 -0.01(-0.21%)
Feb 26, 2008 5.151 5.289 5.151 5.257 3,433,880 +0.10(+1.97%)
Feb 25, 2008 5.049 5.156 4.978 5.156 2,899,714 +0.11(+2.14%)
Feb 22, 2008 5.197 5.237 4.971 5.048 4,699,275 -0.15(-2.91%)
Feb 21, 2008 5.264 5.334 5.184 5.199 2,710,651 -0.06(-1.09%)
Feb 20, 2008 5.221 5.294 5.157 5.256 3,529,213 -0.01(-0.21%)
Feb 19, 2008 5.525 5.537 5.230 5.267 4,319,357 -0.13(-2.39%)
Feb 18, 2008 5.429 5.540 5.323 5.396 5,179,446 +0.00(+0.00%)
Feb 15, 2008 5.429 5.540 5.323 5.396 5,179,446 -0.09(-1.62%)
Feb 14, 2008 5.558 5.564 5.412 5.485 4,620,510 -0.08(-1.37%)
Feb 13, 2008 5.451 5.561 5.413 5.561 4,035,935 +0.16(+2.88%)
Feb 12, 2008 5.458 5.493 5.358 5.405 5,193,788 +0.05(+0.95%)
Feb 11, 2008 4.970 5.445 4.939 5.354 9,911,393 +0.37(+7.43%)
Feb 08, 2008 4.946 5.046 4.793 4.984 5,848,372 -0.02(-0.48%)
Feb 07, 2008 4.971 5.079 4.881 5.008 8,209,178 -0.03(-0.63%)
Feb 06, 2008 5.024 5.087 5.022 5.040 3,599,311 -0.01(-0.25%)
Feb 05, 2008 5.049 5.125 4.995 5.052 4,683,179 -0.05(-0.90%)
Feb 04, 2008 5.033 5.138 4.949 5.098 3,415,796 +0.08(+1.52%)
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.