Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		26.01	26.01	26.01	0	+0.57(+2.23%)
Mar 28, 2018	25.46	25.67	25.25	25.44	787,055	-0.01(-0.06%)
Mar 27, 2018	26.00	26.00	25.34	25.46	820,321	-0.43(-1.67%)
Mar 26, 2018	25.66	25.94	25.53	25.89	574,585	+0.30(+1.17%)
Mar 23, 2018	26.01	26.11	25.57	25.59	772,251	-0.35(-1.35%)
Mar 22, 2018	26.52	26.56	25.84	25.94	845,440	-0.76(-2.85%)
Mar 21, 2018	26.56	27.01	26.56	26.71	594,523	+0.22(+0.82%)
Mar 20, 2018	26.63	26.80	26.35	26.49	389,117	-0.13(-0.51%)
Mar 19, 2018	27.07	27.15	26.46	26.62	613,435	-0.52(-1.90%)
Mar 16, 2018	27.20	27.54	27.02	27.14	561,737	+0.05(+0.19%)
Mar 15, 2018	27.25	27.26	26.92	27.09	441,248	-0.16(-0.60%)
Mar 14, 2018	27.25	27.34	27.01	27.25	507,265	+0.16(+0.61%)
Mar 13, 2018	27.28	27.48	27.05	27.09	798,809	-0.11(-0.41%)
Mar 12, 2018	27.12	27.25	26.95	27.20	658,996	+0.13(+0.47%)
Mar 09, 2018	27.18	27.18	26.89	27.07	757,355	+0.10(+0.39%)
Mar 08, 2018	26.53	26.99	26.52	26.97	794,428	+0.44(+1.66%)
Mar 07, 2018		26.77		26.53	691,241	+0.25(+0.97%)
Mar 06, 2018	26.25	26.45	26.10	26.27	655,756	+0.13(+0.49%)
Mar 05, 2018	25.82	26.23	25.72	26.15	1,048,850	+0.10(+0.40%)
Mar 02, 2018	25.79	26.24	25.59	26.04	724,956	+0.12(+0.46%)
Mar 01, 2018	26.11	26.24	25.73	25.92	500,853	-0.07(-0.28%)
Feb 28, 2018	26.29	26.53	25.96	25.99	658,089	-0.31(-1.18%)
Feb 27, 2018	26.50	26.58	26.19	26.31	799,713	-0.16(-0.62%)
Feb 26, 2018	26.36	26.52	26.23	26.47	690,117	+0.23(+0.88%)
Feb 23, 2018	25.73	26.25	25.56	26.24	816,943	+0.64(+2.49%)
Feb 22, 2018			25.52	25.60	684,088	-0.10(-0.40%)
Feb 21, 2018	26.01	26.16	25.70	25.71	568,843	-0.21(-0.80%)
Feb 20, 2018	25.94	26.11	25.51	25.91	902,015	-0.10(-0.40%)
Feb 16, 2018		26.02	26.02	26.02	0	-0.18(-0.68%)
Feb 15, 2018		26.29	26.01	26.19	594,665	-0.10(-0.37%)
Feb 14, 2018	25.66	26.44	25.52	26.29	934,296	+0.58(+2.25%)
Feb 13, 2018		25.76	25.42	25.71	835,779	+0.00(+0.00%)
Feb 12, 2018	25.70	25.88	25.53	25.71	945,448	+0.20(+0.78%)
Feb 09, 2018	25.57	25.65	24.81	25.51	982,064	+0.09(+0.35%)
Feb 08, 2018	26.06	26.06	25.42	25.42	1,552,651	-0.53(-2.03%)
Feb 07, 2018	26.28	26.41	25.85	25.95	1,226,007	-0.39(-1.49%)
Feb 06, 2018	26.25	26.58	25.78	26.34	1,996,587	-0.54(-2.01%)
Feb 05, 2018	26.93	27.38	26.53	26.88	2,255,111	-0.16(-0.60%)
Feb 02, 2018	28.20	28.22	27.16	27.05	2,691,184	-1.56(-5.44%)
Feb 01, 2018	27.79	29.87	27.52	28.60	5,580,773	+3.22(+12.70%)
Jan 31, 2018	25.26	25.54	25.16	25.38	943,791	+0.10(+0.41%)
Jan 30, 2018	25.16	25.39	25.16	25.28	771,413	-0.04(-0.18%)
Jan 29, 2018	25.34	25.46	25.15	25.32	794,973	-0.03(-0.12%)
Jan 26, 2018	25.18	25.35	25.05	25.35	388,085	+0.24(+0.97%)
Jan 25, 2018	25.49	25.56	25.08	25.11	517,488	-0.35(-1.37%)
Jan 24, 2018	25.35	25.70	25.24	25.45	673,789	+0.20(+0.79%)
Jan 23, 2018	25.05	25.29	24.85	25.25	424,803	+0.24(+0.95%)
Jan 22, 2018	24.88	25.02	24.79	25.02	722,648	+0.07(+0.30%)
Jan 19, 2018	25.01	25.04	24.87	24.94	427,421	-0.03(-0.12%)
Jan 18, 2018	24.96	25.14	24.88	24.97	455,057	+0.00(+0.00%)
Jan 17, 2018	24.91	25.03	24.79	24.97	622,544	+0.07(+0.30%)
Jan 16, 2018	25.05	25.08	24.76	24.90	909,811	-0.16(-0.62%)
Jan 12, 2018		25.05	25.05	25.05	0	+0.01(+0.06%)
Jan 11, 2018	24.87	25.09	24.59	25.04	803,665	+0.21(+0.87%)
Jan 10, 2018		25.07	24.67	24.82	854,981	-0.24(-0.98%)
Jan 09, 2018	25.22	25.29	24.97	25.07	457,891	-0.10(-0.41%)
Jan 08, 2018	25.38	25.41	25.13	25.17	732,981	-0.25(-0.99%)
Jan 05, 2018	25.56	25.57	25.28	25.42	746,980	-0.03(-0.12%)
Jan 04, 2018	25.58	25.64	25.33	25.45	661,910	-0.02(-0.09%)
Jan 03, 2018	25.85	25.91	25.41	25.48	848,777	-0.32(-1.24%)

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.