Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	25.26	25.54	25.16	25.38	943,791	+0.10(+0.41%)
Jan 30, 2018	25.16	25.39	25.16	25.28	771,413	-0.04(-0.18%)
Jan 29, 2018	25.34	25.46	25.15	25.32	794,973	-0.03(-0.12%)
Jan 26, 2018	25.18	25.35	25.05	25.35	388,085	+0.24(+0.97%)
Jan 25, 2018	25.49	25.56	25.08	25.11	517,488	-0.35(-1.37%)
Jan 24, 2018	25.35	25.70	25.24	25.45	673,789	+0.20(+0.79%)
Jan 23, 2018	25.05	25.29	24.85	25.25	424,803	+0.24(+0.95%)
Jan 22, 2018	24.88	25.02	24.79	25.02	722,648	+0.07(+0.30%)
Jan 19, 2018	25.01	25.04	24.87	24.94	427,421	-0.03(-0.12%)
Jan 18, 2018	24.96	25.14	24.88	24.97	455,057	+0.00(+0.00%)
Jan 17, 2018	24.91	25.03	24.79	24.97	622,544	+0.07(+0.30%)
Jan 16, 2018	25.05	25.08	24.76	24.90	909,811	-0.16(-0.62%)
Jan 12, 2018		25.05	25.05	25.05	0	+0.01(+0.06%)
Jan 11, 2018	24.87	25.09	24.59	25.04	803,665	+0.21(+0.87%)
Jan 10, 2018		25.07	24.67	24.82	854,981	-0.24(-0.98%)
Jan 09, 2018	25.22	25.29	24.97	25.07	457,891	-0.10(-0.41%)
Jan 08, 2018	25.38	25.41	25.13	25.17	732,981	-0.25(-0.99%)
Jan 05, 2018	25.56	25.57	25.28	25.42	746,980	-0.03(-0.12%)
Jan 04, 2018	25.58	25.64	25.33	25.45	661,910	-0.02(-0.09%)
Jan 03, 2018	25.85	25.91	25.41	25.48	848,777	-0.32(-1.24%)
Jan 02, 2018	26.43	26.43	25.31	25.79	2,064,800	-0.64(-2.41%)
Dec 29, 2017		26.43	26.43	26.43	0	+0.11(+0.42%)
Dec 28, 2017	25.53	26.53	25.36	26.32	3,926,367	+1.86(+7.60%)
Dec 27, 2017	24.46	24.57	24.39	24.46	462,855	-0.01(-0.06%)
Dec 26, 2017	24.27	24.52	24.23	24.48	251,140	+0.20(+0.82%)
Dec 22, 2017	24.25	24.40	24.13	24.28	424,430	+0.04(+0.15%)
Dec 21, 2017	24.45	24.45	24.20	24.24	591,772	-0.01(-0.06%)
Dec 20, 2017	24.26	24.37	23.96	24.25	510,389	+0.01(+0.06%)
Dec 19, 2017	24.24	24.39	24.05	24.24	420,387	+0.01(+0.06%)
Dec 18, 2017	24.33	24.42	24.12	24.22	595,069	-0.07(-0.30%)
Dec 15, 2017		24.47	24.23	24.30	967,745	-0.07(-0.30%)
Dec 14, 2017	24.28	24.42	24.23	24.37	480,171	+0.13(+0.55%)
Dec 13, 2017	24.23	24.33	24.07	24.24	369,707	+0.08(+0.34%)
Dec 12, 2017	24.37	24.38	24.13	24.16	387,212	-0.22(-0.91%)
Dec 11, 2017	24.16	24.49	24.05	24.38	481,738	+0.27(+1.14%)
Dec 08, 2017	24.00	24.28	23.99	24.10	533,756	+0.14(+0.59%)
Dec 07, 2017	23.82	24.08	23.75	23.96	584,721	+0.12(+0.50%)
Dec 06, 2017	24.02	24.09	23.78	23.85	702,131	-0.20(-0.83%)
Dec 05, 2017	23.91	24.16	23.85	24.05	624,453	+0.13(+0.56%)
Dec 04, 2017	24.12	24.22	23.76	23.91	832,123	-0.15(-0.62%)
Dec 01, 2017	24.19	24.34	23.85	24.06	724,105	-0.10(-0.43%)
Nov 30, 2017		24.18	23.93	24.16	1,048,593	+0.21(+0.87%)
Nov 29, 2017	24.20	24.28	23.57	23.96	793,617	-0.32(-1.30%)
Nov 28, 2017	24.38	24.38	24.10	24.27	889,097	-0.03(-0.12%)
Nov 27, 2017	24.29	24.49	24.24	24.30	906,805	+0.06(+0.24%)
Nov 24, 2017	24.24	24.33	24.17	24.24	501,837	+0.00(+0.00%)
Nov 22, 2017	24.54	24.77	24.07	24.24	1,948,837	-0.65(-2.62%)
Nov 21, 2017	24.68	24.91	24.61	24.90	756,505	+0.28(+1.13%)
Nov 20, 2017	24.28	24.63	24.15	24.62	989,931	+0.35(+1.42%)
Nov 17, 2017	24.32	24.36	24.10	24.27	1,130,259	-0.03(-0.12%)
Nov 16, 2017	24.39	24.47	24.29	24.30	897,558	-0.06(-0.24%)
Nov 15, 2017	24.31	24.42	24.24	24.36	598,803	-0.04(-0.15%)
Nov 14, 2017	24.41	24.51	24.21	24.40	420,409	-0.13(-0.54%)
Nov 13, 2017	24.42	24.53	24.33	24.53	637,698	-0.01(-0.03%)
Nov 10, 2017	24.07	24.58	24.04	24.54	631,145	+0.43(+1.80%)
Nov 09, 2017	24.39	24.39	23.91	24.10	916,653	-0.42(-1.71%)
Nov 08, 2017	24.73	24.87	24.44	24.52	667,750	-0.24(-0.98%)
Nov 07, 2017	25.12	25.12	24.57	24.76	626,442	-0.38(-1.52%)
Nov 06, 2017	25.24	25.37	25.07	25.15	610,842	-0.17(-0.67%)
Nov 03, 2017	25.73	26.03	25.23	25.31	1,249,739	+0.21(+0.82%)
Nov 02, 2017	25.23	25.23	24.95	25.11	764,921	-0.04(-0.17%)

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.