Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	32.12	32.12	31.80	31.93	527,277	-0.08(-0.25%)
Oct 30, 2019	31.94	32.05	31.61	32.01	489,369	+0.13(+0.40%)
Oct 29, 2019	32.01	32.10	31.84	31.88	342,002	-0.10(-0.32%)
Oct 28, 2019	31.87	32.10	31.70	31.98	292,167	+0.24(+0.75%)
Oct 25, 2019	31.73	31.89	31.50	31.75	417,874	+0.12(+0.38%)
Oct 24, 2019	31.59	31.80	31.43	31.63	629,785	+0.30(+0.96%)
Oct 23, 2019	31.13	31.47	31.13	31.33	680,446	+0.17(+0.56%)
Oct 22, 2019	31.69	31.82	31.09	31.15	1,721,380	-0.51(-1.60%)
Oct 21, 2019	31.63	31.99	31.48	31.66	1,645,590	+0.46(+1.47%)
Oct 18, 2019	32.46	33.82	31.17	31.20	2,940,123	-1.20(-3.70%)
Oct 17, 2019	32.47	32.63	32.30	32.40	647,491	+0.05(+0.15%)
Oct 16, 2019	32.09	32.44	31.96	32.35	484,795	+0.06(+0.20%)
Oct 15, 2019	32.38	32.50	32.15	32.29	484,683	+0.06(+0.17%)
Oct 14, 2019	32.26	32.36	32.06	32.23	130,868	-0.10(-0.32%)
Oct 11, 2019	32.17	32.62	32.17	32.33	469,194	+0.38(+1.19%)
Oct 10, 2019	31.88	32.13	31.67	31.95	651,725	-0.16(-0.49%)
Oct 09, 2019	31.85	32.16	31.85	32.11	373,291	+0.48(+1.53%)
Oct 08, 2019	31.75	31.96	31.50	31.63	549,469	-0.29(-0.89%)
Oct 07, 2019	31.82	32.14	31.72	31.91	496,291	-0.16(-0.49%)
Oct 04, 2019	31.87	32.17	31.87	32.07	278,414	+0.35(+1.10%)
Oct 03, 2019	31.41	31.79	31.10	31.72	391,598	+0.31(+0.98%)
Oct 02, 2019	31.80	31.92	31.09	31.41	732,324	-0.61(-1.91%)

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.