Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	37.43	37.64	37.00	37.03	651,421	-0.45(-1.20%)
Feb 25, 2021	37.93	38.18	37.39	37.48	680,544	-0.46(-1.20%)
Feb 24, 2021	37.39	38.03	37.00	37.93	673,491	+0.47(+1.24%)
Feb 23, 2021	37.59	37.73	36.92	37.47	962,219	-0.42(-1.10%)
Feb 22, 2021	38.34	38.45	37.80	37.88	631,888	-0.86(-2.23%)
Feb 19, 2021	38.91	38.99	38.29	38.75	537,073	-0.16(-0.41%)
Feb 18, 2021	39.00	39.23	38.33	38.91	501,667	-0.07(-0.17%)
Feb 17, 2021	39.16	39.16	38.57	38.97	484,280	-0.27(-0.70%)
Feb 16, 2021	39.82	39.94	39.11	39.25	954,348	-0.58(-1.46%)
Feb 12, 2021	39.91	39.91	39.06	39.83	791,527	-0.27(-0.66%)
Feb 11, 2021	40.73	40.84	40.01	40.09	847,445	-0.57(-1.41%)
Feb 10, 2021	41.04	41.13	40.43	40.67	1,368,871	-0.20(-0.49%)
Feb 09, 2021	40.93	41.25	40.72	40.87	1,025,871	-0.06(-0.14%)
Feb 08, 2021	40.73	41.53	40.66	40.93	767,544	+0.43(+1.07%)
Feb 05, 2021	40.28	41.40	39.98	40.49	1,281,657	+0.96(+2.44%)
Feb 04, 2021	39.34	39.60	38.66	39.53	832,096	+0.43(+1.10%)
Feb 03, 2021	38.86	39.18	38.38	39.10	423,497	+0.27(+0.71%)
Feb 02, 2021	38.34	38.88	38.24	38.82	567,015	+0.71(+1.85%)
Feb 01, 2021	37.48	38.22	37.41	38.12	342,369	+0.91(+2.43%)
Jan 29, 2021	38.42	38.56	37.07	37.21	590,034	-1.29(-3.34%)
Jan 28, 2021	38.33	38.63	37.94	38.50	1,024,608	+0.12(+0.32%)
Jan 27, 2021	38.47	38.76	37.95	38.37	2,419,483	-0.43(-1.11%)
Jan 26, 2021	38.82	38.95	38.35	38.81	363,819	+0.11(+0.28%)
Jan 25, 2021	38.91	39.05	38.22	38.70	357,376	-0.21(-0.53%)
Jan 22, 2021	38.93	39.08	38.72	38.91	219,547	-0.14(-0.36%)
Jan 21, 2021	39.49	39.59	38.93	39.05	765,774	-0.43(-1.09%)
Jan 20, 2021	38.97	39.51	38.97	39.48	428,944	+0.71(+1.84%)
Jan 19, 2021	38.45	38.87	38.39	38.77	477,818	+0.38(+1.00%)
Jan 15, 2021	38.56	38.70	38.03	38.38	518,296	-0.17(-0.43%)
Jan 14, 2021	37.56	38.97	37.46	38.55	699,272	+0.99(+2.63%)
Jan 13, 2021	36.99	37.75	36.80	37.56	995,178	+0.57(+1.55%)
Jan 12, 2021	36.69	37.02	36.29	36.99	519,236	+0.22(+0.59%)
Jan 11, 2021	37.03	37.18	36.60	36.77	348,233	-0.48(-1.29%)
Jan 08, 2021	37.22	37.60	37.06	37.25	636,134	+0.09(+0.25%)
Jan 07, 2021	37.49	37.54	36.95	37.16	743,260	-0.13(-0.36%)
Jan 06, 2021	37.67	37.83	37.23	37.29	1,016,035	-0.67(-1.77%)
Jan 05, 2021	37.69	38.06	37.68	37.97	797,196	+0.22(+0.57%)
Jan 04, 2021	37.92	38.09	37.32	37.75	971,814	-0.02(-0.04%)
Dec 31, 2020		37.77	37.77	37.77	502,515	-0.03(-0.07%)
Dec 30, 2020	37.78	38.08	37.73	37.79	502,515	+0.00(+0.00%)
Dec 29, 2020	38.17	38.28	37.51	37.79	441,980	-0.16(-0.42%)
Dec 28, 2020	38.20	38.30	37.83	37.95	255,841	-0.04(-0.11%)
Dec 24, 2020	37.71	38.02	37.55	37.99	169,716	+0.50(+1.33%)
Dec 23, 2020	37.72	37.85	37.34	37.49	513,161	-0.24(-0.64%)
Dec 22, 2020	37.49	37.88	37.11	37.73	458,318	+0.45(+1.20%)
Dec 21, 2020	37.18	37.40	36.31	37.29	429,645	-0.26(-0.69%)
Dec 18, 2020	38.06	38.07	37.29	37.54	1,114,709	-0.47(-1.25%)
Dec 17, 2020	37.89	38.19	37.69	38.02	359,581	+0.32(+0.86%)
Dec 16, 2020	37.96	38.19	37.55	37.69	480,042	-0.27(-0.70%)
Dec 15, 2020	38.46	38.47	37.90	37.96	268,602	-0.24(-0.63%)
Dec 14, 2020	38.10	38.63	38.03	38.20	582,705	+0.32(+0.83%)
Dec 11, 2020	37.87	37.97	37.53	37.88	312,831	-0.24(-0.63%)
Dec 10, 2020	37.98	38.19	37.53	38.13	360,349	+0.01(+0.02%)
Dec 09, 2020	38.30	38.38	37.88	38.12	772,293	-0.12(-0.30%)
Dec 08, 2020	38.16	38.30	37.91	38.23	447,949	+0.00(+0.00%)
Dec 07, 2020	37.98	38.33	37.98	38.23	485,153	+0.18(+0.47%)
Dec 04, 2020	37.64	38.12	37.62	38.05	467,020	+0.54(+1.45%)
Dec 03, 2020	37.11	37.70	37.01	37.51	387,240	+0.64(+1.74%)
Dec 02, 2020	36.42	36.89	36.29	36.87	416,512	+0.32(+0.88%)

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.