Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	36.98	37.19	36.56	36.59	659,240	-0.44(-1.20%)
Feb 25, 2021	37.48	37.73	36.95	37.03	688,714	-0.45(-1.20%)
Feb 24, 2021	36.94	37.57	36.56	37.48	681,576	+0.46(+1.24%)
Feb 23, 2021	37.14	37.29	36.48	37.02	973,770	-0.41(-1.10%)
Feb 22, 2021	37.89	37.99	37.35	37.44	639,473	-0.85(-2.23%)
Feb 19, 2021	38.45	38.53	37.84	38.29	543,520	-0.16(-0.41%)
Feb 18, 2021	38.54	38.77	37.88	38.44	507,689	-0.07(-0.17%)
Feb 17, 2021	38.69	38.69	38.12	38.51	490,094	-0.27(-0.70%)
Feb 16, 2021	39.35	39.46	38.65	38.78	965,804	-0.57(-1.46%)
Feb 12, 2021	39.44	39.44	38.60	39.36	801,028	-0.26(-0.66%)
Feb 11, 2021	40.25	40.36	39.54	39.62	857,618	-0.57(-1.41%)
Feb 10, 2021	40.55	40.65	39.95	40.19	1,385,303	-0.20(-0.49%)
Feb 09, 2021	40.44	40.76	40.23	40.38	1,038,186	-0.06(-0.14%)
Feb 08, 2021	40.24	41.04	40.17	40.44	776,757	+0.43(+1.07%)
Feb 05, 2021	39.80	40.91	39.50	40.01	1,297,042	+0.95(+2.44%)
Feb 04, 2021	38.87	39.13	38.20	39.06	842,085	+0.43(+1.10%)
Feb 03, 2021	38.40	38.72	37.93	38.63	428,580	+0.27(+0.71%)
Feb 02, 2021	37.89	38.42	37.79	38.36	573,822	+0.70(+1.85%)
Feb 01, 2021	37.03	37.76	36.97	37.66	346,479	+0.89(+2.43%)
Jan 29, 2021	37.97	38.10	36.63	36.77	597,117	-1.27(-3.34%)
Jan 28, 2021	37.88	38.17	37.49	38.04	1,036,908	+0.12(+0.32%)
Jan 27, 2021	38.02	38.30	37.50	37.92	2,448,527	-0.43(-1.11%)
Jan 26, 2021	38.36	38.49	37.89	38.35	368,186	+0.11(+0.28%)
Jan 25, 2021	38.44	38.58	37.76	38.24	361,666	-0.21(-0.53%)
Jan 22, 2021	38.47	38.62	38.26	38.44	222,183	-0.14(-0.36%)
Jan 21, 2021	39.02	39.12	38.47	38.58	774,967	-0.43(-1.09%)
Jan 20, 2021	38.51	39.04	38.51	39.01	434,093	+0.71(+1.84%)
Jan 19, 2021	37.99	38.41	37.94	38.31	483,554	+0.38(+1.00%)
Jan 15, 2021	38.10	38.24	37.58	37.93	524,517	-0.16(-0.43%)
Jan 14, 2021	37.11	38.51	37.02	38.09	707,666	+0.98(+2.63%)
Jan 13, 2021	36.55	37.30	36.37	37.11	1,007,124	+0.57(+1.55%)
Jan 12, 2021	36.25	36.58	35.86	36.55	525,469	+0.21(+0.59%)
Jan 11, 2021	36.59	36.74	36.17	36.34	352,413	-0.48(-1.29%)
Jan 08, 2021	36.78	37.16	36.62	36.81	643,770	+0.09(+0.25%)
Jan 07, 2021	37.04	37.09	36.52	36.72	752,182	-0.13(-0.36%)
Jan 06, 2021	37.22	37.39	36.79	36.85	1,028,231	-0.66(-1.77%)
Jan 05, 2021	37.24	37.61	37.23	37.52	806,766	+0.21(+0.57%)
Jan 04, 2021	37.47	37.64	36.88	37.30	983,480	-0.02(-0.04%)
Dec 31, 2020		37.32	37.32	37.32	508,547	-0.02(-0.07%)
Dec 30, 2020	37.34	37.62	37.29	37.34	508,547	+0.00(+0.00%)
Dec 29, 2020	37.71	37.83	37.06	37.34	447,286	-0.16(-0.42%)
Dec 28, 2020	37.75	37.85	37.39	37.50	258,912	-0.04(-0.11%)
Dec 24, 2020	37.26	37.57	37.11	37.54	171,753	+0.49(+1.33%)
Dec 23, 2020	37.27	37.40	36.89	37.05	519,321	-0.24(-0.64%)
Dec 22, 2020	37.04	37.44	36.67	37.29	463,820	+0.44(+1.20%)
Dec 21, 2020	36.74	36.96	35.88	36.84	434,802	-0.25(-0.69%)
Dec 18, 2020	37.61	37.62	36.85	37.10	1,128,091	-0.47(-1.25%)
Dec 17, 2020	37.44	37.74	37.24	37.57	363,897	+0.32(+0.86%)
Dec 16, 2020	37.51	37.74	37.11	37.25	485,805	-0.26(-0.70%)
Dec 15, 2020	38.00	38.02	37.45	37.51	271,827	-0.24(-0.63%)
Dec 14, 2020	37.65	38.17	37.57	37.75	589,700	+0.31(+0.83%)
Dec 11, 2020	37.42	37.52	37.08	37.44	316,586	-0.24(-0.63%)
Dec 10, 2020	37.53	37.74	37.08	37.67	364,675	+0.01(+0.02%)
Dec 09, 2020	37.85	37.93	37.43	37.66	781,564	-0.11(-0.30%)
Dec 08, 2020	37.71	37.85	37.46	37.78	453,326	+0.00(+0.00%)
Dec 07, 2020	37.53	37.88	37.53	37.78	490,977	+0.18(+0.47%)
Dec 04, 2020	37.20	37.66	37.17	37.60	472,626	+0.54(+1.45%)
Dec 03, 2020	36.67	37.25	36.57	37.07	391,888	+0.63(+1.74%)
Dec 02, 2020	35.98	36.45	35.86	36.43	421,512	+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.