Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	24.89	24.92	24.54	24.79	624,462	+0.12(+0.49%)
Dec 28, 2018	24.91	24.97	24.56	24.67	488,075	-0.17(-0.67%)
Dec 27, 2018	24.48	24.84	24.25	24.83	656,355	+0.04(+0.15%)
Dec 26, 2018	24.06	24.79	23.95	24.79	561,586	+0.89(+3.72%)
Dec 24, 2018	23.88	24.15	23.56	23.90	536,475	+0.00(+0.00%)
Dec 21, 2018	24.87	25.08	23.82	23.90	1,165,277	-0.91(-3.68%)
Dec 20, 2018	24.98	25.42	24.40	24.82	663,210	-0.25(-1.00%)
Dec 19, 2018	25.24	25.58	24.90	25.07	572,514	-0.26(-1.02%)
Dec 18, 2018	24.48	25.47	24.48	25.33	989,322	+0.99(+4.06%)
Dec 17, 2018	24.82	24.93	24.24	24.34	490,994	-0.55(-2.23%)
Dec 14, 2018	25.46	25.46	24.80	24.89	892,634	-0.87(-3.36%)
Dec 13, 2018	25.97	26.11	25.56	25.76	280,528	-0.12(-0.47%)
Dec 12, 2018	25.71	26.35	25.60	25.88	1,030,312	+0.42(+1.64%)
Dec 11, 2018	25.57	26.00	25.37	25.46	417,535	+0.11(+0.42%)
Dec 10, 2018	25.13	25.49	24.98	25.36	387,472	+0.22(+0.88%)
Dec 07, 2018	25.42	25.46	24.95	25.14	498,859	-0.28(-1.11%)
Dec 06, 2018	25.61	25.61	25.11	25.42	1,321,715	-0.61(-2.34%)
Dec 04, 2018	26.22	26.47	25.84	26.03	657,869	-0.27(-1.01%)

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.