Breaking News Bar

Business News and Information

Open Text Corporation (NQ: OTEX )

38.26 +0.59 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 26.88 27.30 26.27 26.61 119,312 -0.14(-0.52%)
Nov 26, 2008 25.36 27.00 25.36 26.75 378,393 +0.81(+3.12%)
Nov 25, 2008 27.09 27.09 25.63 25.94 551,665 -0.51(-1.93%)
Nov 24, 2008 25.97 26.71 25.08 26.45 760,263 +0.53(+2.04%)
Nov 21, 2008 25.03 26.33 24.40 25.92 1,326,548 +0.64(+2.53%)
Nov 20, 2008 26.49 26.49 24.64 25.28 1,564,885 -1.25(-4.71%)
Nov 19, 2008 27.48 27.77 26.34 26.53 1,084,622 -1.22(-4.40%)
Nov 18, 2008 28.00 28.43 27.51 27.75 1,503,449 -1.24(-4.28%)
Nov 17, 2008 28.40 29.31 28.40 28.99 439,097 +0.24(+0.83%)
Nov 14, 2008 29.24 30.00 28.35 28.75 532,124 -1.16(-3.88%)
Nov 13, 2008 27.54 29.93 27.17 29.91 1,256,237 +2.16(+7.78%)
Nov 12, 2008 28.54 28.90 27.55 27.75 1,124,283 -1.34(-4.61%)
Nov 11, 2008 29.12 29.60 28.42 29.09 511,205 +0.12(+0.41%)
Nov 10, 2008 28.50 29.20 27.45 28.97 343,082 +1.01(+3.61%)
Nov 07, 2008 28.07 28.48 27.69 27.96 219,243 -0.16(-0.57%)
Nov 06, 2008 28.20 29.23 27.21 28.12 445,556 -0.78(-2.70%)
Nov 05, 2008 29.41 31.47 28.40 28.90 643,309 -0.53(-1.80%)
Nov 04, 2008 27.72 30.68 27.28 29.43 1,054,062 +3.13(+11.90%)
Nov 03, 2008 26.16 26.52 24.25 26.30 480,591 +0.35(+1.35%)
Oct 31, 2008 24.89 27.47 24.89 25.95 664,951 +0.49(+1.92%)
Oct 30, 2008 25.01 25.60 24.26 25.46 240,345 +0.70(+2.83%)
Oct 29, 2008 23.47 25.70 23.47 24.76 431,640 +1.13(+4.78%)
Oct 28, 2008 23.40 23.70 22.45 23.63 270,808 +0.74(+3.23%)
Oct 27, 2008 23.12 24.24 22.71 22.89 297,933 -0.41(-1.76%)
Oct 24, 2008 22.90 23.96 22.01 23.30 501,996 -0.95(-3.92%)
Oct 23, 2008 25.50 25.50 23.55 24.25 534,272 -1.13(-4.45%)
Oct 22, 2008 26.75 26.77 25.03 25.38 241,121 -1.61(-5.97%)
Oct 21, 2008 27.12 27.20 26.25 26.99 414,986 -0.19(-0.70%)
Oct 20, 2008 27.71 27.71 26.87 27.18 508,716 +0.95(+3.62%)
Oct 17, 2008 25.35 27.00 25.35 26.23 635,222 +0.45(+1.75%)
Oct 16, 2008 25.28 26.31 24.03 25.78 507,667 +0.22(+0.86%)
Oct 15, 2008 27.97 27.97 25.40 25.56 646,116 -1.51(-5.58%)
Oct 14, 2008 29.36 29.38 26.89 27.07 591,588 -1.17(-4.14%)
Oct 13, 2008 26.25 28.40 26.25 28.24 383,769 +2.73(+10.70%)
Oct 10, 2008 24.67 26.41 24.12 25.51 1,576,235 +0.12(+0.47%)
Oct 09, 2008 28.06 28.70 25.35 25.39 799,433 -2.42(-8.70%)
Oct 08, 2008 27.49 29.07 27.10 27.81 776,147 -0.64(-2.25%)
Oct 07, 2008 28.55 29.56 27.16 28.45 1,451,319 -0.86(-2.93%)
Oct 06, 2008 31.46 31.46 28.20 29.31 1,371,714 -2.47(-7.77%)
Oct 03, 2008 33.35 34.86 31.10 31.78 1,247,297 -2.11(-6.23%)
Oct 02, 2008 36.46 36.46 33.60 33.89 758,241 -1.86(-5.20%)
Oct 01, 2008 35.26 36.27 33.91 35.75 2,142,080 +1.17(+3.38%)
Sep 30, 2008 34.05 35.13 32.75 34.58 842,676 +0.53(+1.56%)
Sep 29, 2008 34.80 35.20 33.00 34.05 1,186,286 -1.43(-4.03%)
Sep 26, 2008 34.79 35.88 34.54 35.48 1,734,701 +0.44(+1.26%)
Sep 25, 2008 35.34 35.80 34.51 35.04 1,280,474 -0.31(-0.88%)
Sep 24, 2008 38.22 38.49 35.08 35.35 4,231,085 -2.86(-7.48%)
Sep 23, 2008 36.16 38.78 35.83 38.21 5,555,065 +1.51(+4.11%)
Sep 22, 2008 37.64 37.90 36.29 36.70 6,571,398 +1.40(+3.97%)
Sep 19, 2008 34.73 39.09 33.28 35.30 2,960,523 +1.47(+4.35%)
Sep 18, 2008 29.38 34.37 29.38 33.83 2,032,868 +4.99(+17.30%)
Sep 17, 2008 30.16 30.75 28.70 28.84 763,374 -1.57(-5.16%)
Sep 16, 2008 30.73 31.93 30.10 30.41 1,382,765 -0.33(-1.07%)
Sep 15, 2008 31.51 31.88 30.40 30.74 509,088 -1.41(-4.39%)
Sep 12, 2008 32.18 32.50 31.86 32.15 496,412 -0.04(-0.12%)
Sep 11, 2008 31.26 32.25 30.81 32.19 807,581 +0.57(+1.80%)
Sep 10, 2008 31.26 32.10 31.16 31.62 775,778 +0.38(+1.22%)
Sep 09, 2008 33.06 33.36 30.97 31.24 1,841,192 -1.96(-5.90%)
Sep 08, 2008 33.60 34.65 32.92 33.20 510,969 +0.06(+0.18%)
Sep 05, 2008 32.87 33.85 32.87 33.14 629,639 -0.24(-0.72%)
Sep 04, 2008 34.63 35.11 32.47 33.38 959,051 -1.58(-4.52%)
Sep 03, 2008 34.68 35.27 34.36 34.96 662,220 +0.36(+1.04%)
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.
 
bottom clear