Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	37.46	37.83	35.66	36.01	1,440,169	-1.13(-3.04%)
Jan 30, 2020	37.15	37.29	36.72	37.14	426,381	-0.16(-0.43%)
Jan 29, 2020	37.82	37.92	37.27	37.30	407,377	-0.38(-1.00%)
Jan 28, 2020	37.31	37.76	37.14	37.67	542,656	+0.46(+1.25%)
Jan 27, 2020	36.66	37.27	36.39	37.21	560,094	+0.07(+0.19%)
Jan 24, 2020	37.43	37.47	36.87	37.14	339,208	+0.01(+0.02%)
Jan 23, 2020	37.53	37.53	37.01	37.13	508,229	-0.30(-0.79%)
Jan 22, 2020	37.63	37.67	37.29	37.43	507,650	+0.09(+0.24%)
Jan 21, 2020	37.55	37.65	37.21	37.34	457,447	-0.23(-0.62%)
Jan 17, 2020	37.48	37.66	37.40	37.57	384,311	+0.10(+0.28%)
Jan 16, 2020	37.45	37.51	37.18	37.47	441,300	+0.29(+0.78%)
Jan 15, 2020	36.65	37.29	36.57	37.18	452,641	+0.66(+1.81%)
Jan 14, 2020	36.75	36.75	36.35	36.52	285,057	-0.28(-0.75%)
Jan 13, 2020	36.63	36.92	36.55	36.79	414,303	+0.14(+0.38%)
Jan 10, 2020	36.97	37.07	36.60	36.65	553,353	-0.16(-0.42%)
Jan 09, 2020	36.26	36.87	36.23	36.81	780,501	+0.80(+2.22%)
Jan 08, 2020	35.78	36.26	35.72	36.01	733,480	+0.26(+0.72%)
Jan 07, 2020	35.53	35.81	35.47	35.75	707,754	+0.14(+0.38%)
Jan 06, 2020	35.10	35.63	35.09	35.62	515,403	+0.24(+0.68%)
Jan 03, 2020	35.15	35.44	35.08	35.38	323,466	-0.18(-0.50%)
Jan 02, 2020	35.30	35.55	35.19	35.55	452,553	+0.28(+0.79%)
Dec 31, 2019	34.95	35.32	34.95	35.27	320,717	+0.20(+0.57%)
Dec 30, 2019	35.27	35.27	34.81	35.07	258,808	-0.19(-0.54%)
Dec 27, 2019	35.33	35.39	35.03	35.27	402,053	+0.00(+0.00%)
Dec 26, 2019	35.12	35.27	34.91	35.27	255,378	+0.30(+0.85%)
Dec 24, 2019	35.39	35.39	34.91	34.97	144,304	-0.28(-0.79%)
Dec 23, 2019	35.70	35.70	35.18	35.25	406,375	-0.44(-1.23%)
Dec 20, 2019	35.12	35.75	34.80	35.69	1,511,634	+0.76(+2.18%)
Dec 19, 2019	35.08	35.08	34.87	34.93	312,895	-0.17(-0.48%)
Dec 18, 2019	34.97	35.37	34.93	35.10	448,837	+0.13(+0.37%)
Dec 17, 2019	35.02	35.06	34.74	34.97	448,812	-0.09(-0.25%)
Dec 16, 2019	34.70	35.16	34.70	35.06	457,129	+0.55(+1.60%)
Dec 13, 2019	34.35	34.71	34.33	34.50	443,782	+0.05(+0.14%)
Dec 12, 2019	34.33	34.50	34.16	34.46	541,428	+0.17(+0.49%)
Dec 11, 2019	33.98	34.32	33.98	34.29	474,741	+0.27(+0.80%)
Dec 10, 2019	33.94	34.15	33.83	34.02	445,726	+0.03(+0.09%)
Dec 09, 2019	34.14	34.25	33.92	33.98	410,117	-0.16(-0.47%)
Dec 06, 2019	34.38	34.38	34.13	34.14	388,934	-0.10(-0.28%)
Dec 05, 2019	34.30	34.41	34.01	34.24	367,448	+0.02(+0.07%)
Dec 04, 2019	34.54	34.57	34.07	34.22	405,809	-0.04(-0.12%)
Dec 03, 2019	34.34	34.49	34.04	34.26	372,918	-0.35(-1.02%)
Dec 02, 2019	34.96	34.96	34.32	34.61	373,848	-0.27(-0.78%)
Nov 29, 2019	35.18	35.19	34.85	34.88	192,030	-0.26(-0.75%)
Nov 27, 2019	35.38	35.43	35.10	35.15	264,495	-0.07(-0.19%)
Nov 26, 2019	34.83	35.27	34.76	35.21	655,741	+0.48(+1.37%)
Nov 25, 2019	34.12	34.80	34.12	34.74	585,937	+0.61(+1.79%)
Nov 22, 2019	34.33	34.33	33.99	34.13	421,909	-0.10(-0.28%)
Nov 21, 2019	34.20	34.30	34.02	34.22	446,864	-0.04(-0.13%)
Nov 20, 2019	34.56	34.64	33.97	34.26	469,200	-0.28(-0.82%)
Nov 19, 2019	34.58	34.73	34.49	34.55	375,655	+0.04(+0.12%)
Nov 18, 2019	34.26	34.54	34.26	34.51	391,616	+0.04(+0.11%)
Nov 15, 2019	34.41	34.53	34.38	34.47	348,270	+0.06(+0.16%)
Nov 14, 2019	34.42	34.59	34.35	34.41	470,533	-0.11(-0.32%)
Nov 13, 2019	33.82	34.55	33.74	34.52	762,130	+0.70(+2.06%)
Nov 12, 2019	34.32	34.32	33.60	33.82	1,110,340	+0.09(+0.26%)
Nov 11, 2019	32.98	34.20	32.55	33.74	1,477,943	+0.78(+2.36%)
Nov 08, 2019	32.58	32.98	32.54	32.96	613,445	+0.31(+0.95%)
Nov 07, 2019	32.52	32.91	32.52	32.65	536,001	+0.17(+0.54%)
Nov 06, 2019	32.42	32.56	32.38	32.48	567,260	-0.02(-0.07%)
Nov 05, 2019	32.67	32.86	32.44	32.50	957,899	-0.17(-0.51%)
Nov 04, 2019	32.67	32.85	32.56	32.67	712,259	+0.05(+0.15%)

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.