Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 2.199 2.244 2.175 2.210 1,558,987 +0.01(+0.57%)
May 30, 2006 2.186 2.235 2.184 2.197 1,499,568 -0.01(-0.57%)
May 26, 2006 2.199 2.224 2.167 2.210 1,270,396 +0.06(+2.64%)
May 25, 2006 2.136 2.186 2.126 2.153 1,119,226 +0.04(+1.94%)
May 24, 2006 2.132 2.134 2.088 2.112 1,570,502 -0.03(-1.40%)
May 23, 2006 2.118 2.186 2.110 2.142 950,354 +0.01(+0.37%)
May 22, 2006 2.175 2.175 2.106 2.134 896,151 -0.05(-2.31%)
May 19, 2006 2.192 2.205 2.159 2.184 1,091,233 +0.00(+0.07%)
May 18, 2006 2.216 2.230 2.180 2.183 1,690,729 -0.03(-1.42%)
May 17, 2006 2.263 2.281 2.200 2.214 3,924,182 -0.06(-2.77%)
May 16, 2006 2.298 2.315 2.268 2.277 1,285,426 -0.01(-0.41%)
May 15, 2006 2.289 2.301 2.248 2.287 1,770,311 -0.01(-0.62%)
May 12, 2006 2.329 2.329 2.287 2.301 2,091,026 -0.03(-1.22%)
May 11, 2006 2.380 2.380 2.307 2.329 1,928,981 -0.05(-1.99%)
May 10, 2006 2.323 2.389 2.295 2.377 3,008,679 +0.05(+2.31%)
May 09, 2006 2.385 2.400 2.306 2.323 2,962,071 -0.03(-1.27%)
May 08, 2006 2.429 2.459 2.339 2.353 5,415,915 -0.09(-3.49%)
May 05, 2006 2.492 2.561 2.411 2.438 24,493,114 -0.57(-19.05%)
May 04, 2006 2.946 3.020 2.946 3.012 2,007,224 +0.03(+0.84%)
May 03, 2006 2.971 3.015 2.905 2.987 3,312,536 +0.05(+1.61%)
May 02, 2006 2.881 2.969 2.853 2.939 3,613,803 +0.09(+3.04%)
May 01, 2006 2.829 2.914 2.829 2.853 1,910,403 +0.02(+0.61%)
Apr 28, 2006 2.804 2.865 2.776 2.835 1,076,703 +0.05(+1.75%)
Apr 27, 2006 2.799 2.823 2.766 2.787 1,271,544 -0.03(-0.90%)
Apr 26, 2006 2.684 2.916 2.684 2.812 3,878,424 +0.06(+2.06%)
Apr 25, 2006 2.679 2.761 2.679 2.755 1,400,387 +0.05(+1.98%)
Apr 24, 2006 2.613 2.706 2.613 2.701 2,005,911 +0.08(+3.00%)
Apr 21, 2006 2.657 2.695 2.616 2.623 1,360,847 +0.01(+0.48%)
Apr 20, 2006 2.593 2.645 2.588 2.610 525,167 +0.00(+0.18%)
Apr 19, 2006 2.585 2.607 2.583 2.605 663,026 +0.00(+0.06%)
Apr 18, 2006 2.583 2.621 2.577 2.604 650,603 +0.01(+0.55%)
Apr 17, 2006 2.635 2.660 2.571 2.590 689,521 -0.03(-1.08%)
Apr 13, 2006 2.586 2.627 2.572 2.618 870,594 +0.03(+1.22%)
Apr 12, 2006 2.549 2.588 2.528 2.586 953,203 +0.04(+1.48%)
Apr 11, 2006 2.541 2.571 2.539 2.549 719,741 -0.01(-0.43%)
Apr 10, 2006 2.493 2.569 2.493 2.560 1,091,423 +0.05(+1.95%)
Apr 07, 2006 2.522 2.522 2.500 2.511 866,089 -0.01(-0.31%)
Apr 06, 2006 2.514 2.545 2.514 2.519 401,368 -0.02(-0.62%)
Apr 05, 2006 2.564 2.564 2.482 2.534 1,062,434 -0.04(-1.59%)
Apr 04, 2006 2.569 2.585 2.555 2.575 713,752 +0.01(+0.31%)
Apr 03, 2006 2.590 2.591 2.564 2.567 1,879,270 -0.02(-0.85%)
Mar 31, 2006 2.607 2.610 2.590 2.590 319,267 -0.02(-0.85%)
Mar 30, 2006 2.591 2.634 2.590 2.612 544,576 +0.01(+0.55%)
Mar 29, 2006 2.536 2.619 2.536 2.597 843,191 +0.06(+2.23%)
Mar 28, 2006 2.563 2.564 2.530 2.541 498,075 -0.03(-1.10%)
Mar 27, 2006 2.586 2.586 2.545 2.569 689,572 +0.00(+0.18%)
Mar 24, 2006 2.549 2.575 2.539 2.564 672,219 +0.01(+0.25%)
Mar 23, 2006 2.530 2.572 2.498 2.558 660,488 +0.02(+0.93%)
Mar 22, 2006 2.550 2.553 2.534 2.534 462,532 -0.03(-1.29%)
Mar 21, 2006 2.487 2.610 2.487 2.567 765,278 -0.03(-0.97%)
Mar 20, 2006 2.550 2.629 2.542 2.593 861,673 +0.04(+1.48%)
Mar 17, 2006 2.579 2.599 2.552 2.555 638,015 -0.03(-0.98%)
Mar 16, 2006 2.569 2.613 2.556 2.580 831,250 +0.01(+0.31%)
Mar 15, 2006 2.637 2.648 2.558 2.572 1,480,889 -0.08(-2.91%)
Mar 14, 2006 2.631 2.668 2.631 2.649 1,059,224 +0.01(+0.42%)
Mar 13, 2006 2.634 2.676 2.607 2.638 1,998,075 +0.00(+0.18%)
Mar 10, 2006 2.648 2.678 2.621 2.634 1,976,217 -0.01(-0.54%)
Mar 09, 2006 2.675 2.695 2.643 2.648 1,324,313 -0.04(-1.41%)
Mar 08, 2006 2.703 2.703 2.616 2.686 1,160,067 -0.03(-1.10%)
Mar 07, 2006 2.761 2.766 2.684 2.716 683,399 -0.07(-2.55%)
Mar 06, 2006 2.760 2.815 2.760 2.787 1,545,263 +0.00(+0.06%)
Mar 03, 2006 2.802 2.817 2.771 2.785 1,294,074 -0.01(-0.28%)
Mar 02, 2006 2.761 2.812 2.739 2.793 2,089,078 +0.04(+1.32%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.