Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	26.75	26.85	26.07	26.10	1,038,057	-0.91(-3.37%)
Oct 28, 2022	26.09	27.02	26.09	27.01	930,308	+0.82(+3.13%)
Oct 27, 2022	26.21	26.63	25.97	26.19	779,698	+0.06(+0.24%)
Oct 26, 2022	25.47	26.35	25.35	26.12	1,075,145	+0.40(+1.54%)
Oct 25, 2022	25.29	25.75	25.29	25.73	978,074	+0.57(+2.26%)
Oct 24, 2022	25.24	25.26	24.77	25.16	729,396	-0.02(-0.07%)
Oct 21, 2022	24.51	25.22	24.40	25.18	688,208	+0.60(+2.46%)
Oct 20, 2022	24.61	25.27	24.52	24.57	748,398	+0.05(+0.18%)
Oct 19, 2022	24.50	24.73	24.39	24.53	801,944	-0.20(-0.80%)
Oct 18, 2022	24.52	24.82	24.37	24.73	1,177,016	+0.60(+2.50%)
Oct 17, 2022	23.71	24.31	23.66	24.12	1,098,383	+0.90(+3.88%)
Oct 14, 2022	23.69	23.93	23.19	23.22	974,585	-0.23(-1.00%)
Oct 13, 2022	22.67	23.66	22.45	23.45	1,042,431	+0.25(+1.09%)
Oct 12, 2022	23.01	23.32	22.96	23.20	613,624	+0.22(+0.94%)
Oct 11, 2022	23.52	23.68	22.90	22.99	779,772	-0.62(-2.63%)
Oct 10, 2022	23.90	23.90	23.43	23.61	516,018	-0.19(-0.80%)
Oct 07, 2022	24.13	24.22	23.70	23.80	676,835	-0.71(-2.91%)
Oct 06, 2022	24.91	25.01	24.45	24.51	974,702	-0.59(-2.37%)
Oct 05, 2022	24.82	25.24	24.73	25.10	669,306	-0.23(-0.93%)
Oct 04, 2022	24.82	25.50	24.82	25.34	1,179,396	+0.89(+3.65%)
Oct 03, 2022	24.17	24.65	23.83	24.45	1,091,307	+0.61(+2.57%)
Sep 30, 2022	24.35	24.45	23.82	23.83	909,532	-0.52(-2.15%)
Sep 29, 2022	24.53	24.53	24.18	24.36	965,469	-0.49(-1.96%)
Sep 28, 2022	24.04	24.94	23.98	24.84	1,931,090	+0.86(+3.57%)
Sep 27, 2022	24.37	24.62	23.80	23.99	1,188,280	-0.28(-1.15%)
Sep 26, 2022	24.46	24.66	24.13	24.27	1,377,461	-0.17(-0.70%)
Sep 23, 2022	24.50	24.61	24.18	24.44	1,124,586	-0.29(-1.17%)
Sep 22, 2022	24.97	25.14	24.59	24.73	854,773	-0.40(-1.58%)
Sep 21, 2022	25.37	25.72	25.07	25.12	1,256,302	-0.18(-0.71%)
Sep 20, 2022	25.91	25.93	25.13	25.30	864,163	-0.93(-3.54%)
Sep 19, 2022	25.54	26.26	25.54	26.23	1,225,506	+0.41(+1.61%)
Sep 16, 2022	25.92	26.13	25.75	25.82	1,611,897	-0.52(-1.98%)
Sep 15, 2022	26.67	26.85	26.11	26.34	1,219,173	-0.41(-1.55%)
Sep 14, 2022	27.06	27.11	26.70	26.75	860,375	-0.35(-1.30%)
Sep 13, 2022	27.21	27.60	27.02	27.11	1,294,977	-1.06(-3.78%)
Sep 12, 2022	28.01	28.41	28.01	28.17	1,327,846	+0.44(+1.59%)
Sep 09, 2022	27.18	27.74	27.18	27.73	1,056,574	+0.71(+2.64%)
Sep 08, 2022	26.51	27.08	26.31	27.02	1,536,644	+0.38(+1.42%)
Sep 07, 2022	26.56	26.82	26.09	26.64	1,318,930	+0.07(+0.27%)
Sep 06, 2022	26.98	27.11	26.50	26.56	1,054,228	-0.27(-1.01%)
Sep 02, 2022	27.38	27.64	26.75	26.83	1,651,207	-0.47(-1.72%)
Sep 01, 2022	27.96	28.05	26.93	27.30	1,279,530	-0.57(-2.03%)
Aug 31, 2022	27.59	28.29	27.29	27.87	1,547,930	+0.53(+1.94%)
Aug 30, 2022	28.29	28.31	27.30	27.34	1,447,470	-0.64(-2.28%)
Aug 29, 2022	28.21	28.34	27.69	27.98	2,831,339	-0.26(-0.91%)
Aug 26, 2022	30.32	30.37	28.17	28.23	2,846,166	-4.76(-14.44%)
Aug 25, 2022	33.08	33.19	32.76	33.00	401,323	+0.03(+0.08%)
Aug 24, 2022	32.97	33.39	32.90	32.97	796,263	-0.09(-0.27%)
Aug 23, 2022	33.08	33.39	32.96	33.06	477,026	-0.12(-0.37%)
Aug 22, 2022	33.56	33.56	33.00	33.18	414,019	-0.66(-1.96%)
Aug 19, 2022	34.39	34.54	33.75	33.85	412,254	-0.83(-2.40%)
Aug 18, 2022	34.69	34.76	34.37	34.68	355,867	-0.12(-0.33%)
Aug 17, 2022	35.20	35.30	34.72	34.79	400,791	-0.81(-2.26%)
Aug 16, 2022	35.05	35.68	34.86	35.60	322,214	+0.36(+1.03%)
Aug 15, 2022	34.95	35.40	34.86	35.24	290,376	-0.02(-0.05%)
Aug 12, 2022	34.67	35.33	34.59	35.25	386,054	+0.58(+1.66%)
Aug 11, 2022	35.11	35.17	34.59	34.68	518,152	-0.17(-0.48%)
Aug 10, 2022	34.17	34.99	34.17	34.85	511,456	+1.35(+4.04%)
Aug 09, 2022	34.73	34.73	33.39	33.49	659,659	-1.25(-3.59%)
Aug 08, 2022	34.78	35.69	34.66	34.74	657,509	+0.13(+0.38%)
Aug 05, 2022	36.83	36.83	34.43	34.61	857,269	-2.25(-6.10%)
Aug 04, 2022	36.63	37.05	36.47	36.86	415,700	+0.46(+1.26%)
Aug 03, 2022	35.82	36.63	35.82	36.40	422,651	+0.70(+1.96%)
Aug 02, 2022	35.86	36.20	35.48	35.70	644,483	-0.42(-1.18%)

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.