Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	30.67	30.71	29.97	30.30	649,345	-0.02(-0.08%)
Apr 29, 2020	29.59	30.58	29.59	30.32	983,868	+1.20(+4.11%)
Apr 28, 2020	30.14	30.30	28.97	29.12	1,016,831	-0.47(-1.59%)
Apr 27, 2020	29.95	29.95	29.24	29.59	1,035,428	+0.12(+0.41%)
Apr 24, 2020	29.80	29.80	29.19	29.47	601,511	+0.02(+0.05%)
Apr 23, 2020	29.75	29.95	29.38	29.46	666,022	-0.06(-0.22%)
Apr 22, 2020	29.74	29.74	29.27	29.52	625,117	+0.56(+1.93%)
Apr 21, 2020	30.37	30.43	28.96	28.96	907,526	-1.84(-5.96%)
Apr 20, 2020	30.62	31.09	30.22	30.80	818,064	-0.44(-1.41%)
Apr 17, 2020	30.90	31.29	30.65	31.24	973,165	+0.99(+3.27%)
Apr 16, 2020	29.44	30.36	29.25	30.25	929,125	+0.89(+3.05%)
Apr 15, 2020	29.39	29.65	29.15	29.35	465,156	-0.57(-1.92%)
Apr 14, 2020	29.60	30.07	29.07	29.93	755,466	+1.20(+4.17%)
Apr 13, 2020	29.27	29.33	28.46	28.73	826,349	-0.67(-2.28%)
Apr 09, 2020	29.47	29.57	28.73	29.40	925,691	+0.32(+1.10%)
Apr 08, 2020	28.64	29.22	28.16	29.08	912,702	+0.49(+1.70%)
Apr 07, 2020	29.54	30.22	28.47	28.60	1,076,130	-0.65(-2.24%)
Apr 06, 2020	28.19	29.41	28.00	29.25	821,984	+2.11(+7.76%)
Apr 03, 2020	27.47	27.55	27.00	27.14	719,258	-0.41(-1.48%)
Apr 02, 2020	27.03	27.64	26.82	27.55	615,066	+0.36(+1.32%)
Apr 01, 2020	27.12	27.73	26.90	27.19	903,876	-0.69(-2.46%)
Mar 31, 2020	26.96	28.31	26.95	27.88	912,596	+0.49(+1.81%)
Mar 30, 2020	26.53	27.41	26.06	27.38	608,881	+1.15(+4.38%)
Mar 27, 2020	27.69	27.69	26.07	26.23	1,170,704	-2.13(-7.51%)
Mar 26, 2020	26.41	28.47	26.24	28.36	924,461	+2.39(+9.19%)
Mar 25, 2020	25.76	27.52	25.51	25.98	1,114,768	+0.38(+1.47%)
Mar 24, 2020	24.52	25.62	24.13	25.60	1,386,201	+2.28(+9.75%)
Mar 23, 2020	24.45	24.88	23.24	23.33	1,442,041	-1.13(-4.60%)
Mar 20, 2020	25.99	26.79	24.36	24.45	2,524,669	-1.22(-4.76%)
Mar 19, 2020	25.53	26.11	24.67	25.67	911,083	-0.10(-0.37%)
Mar 18, 2020	25.17	26.50	23.85	25.77	1,107,013	-1.09(-4.07%)
Mar 17, 2020	26.18	27.38	24.95	26.86	1,266,436	+0.95(+3.67%)
Mar 16, 2020	25.95	27.73	25.45	25.91	1,028,429	-3.48(-11.84%)
Mar 13, 2020	27.94	29.43	26.99	29.39	1,344,945	+2.63(+9.81%)
Mar 12, 2020	28.36	28.52	26.70	26.77	1,243,434	-3.30(-10.97%)
Mar 11, 2020	30.83	31.05	29.59	30.06	1,084,599	-1.45(-4.61%)
Mar 10, 2020	30.91	31.57	29.96	31.52	956,971	+1.46(+4.86%)
Mar 09, 2020	31.39	31.90	29.81	30.06	905,848	-3.11(-9.39%)
Mar 06, 2020	33.30	33.60	32.60	33.17	1,021,016	-1.05(-3.06%)
Mar 05, 2020	34.01	34.61	33.90	34.22	961,612	-0.49(-1.40%)
Mar 04, 2020	34.06	34.73	33.83	34.70	553,547	+1.17(+3.48%)
Mar 03, 2020	34.23	34.69	33.45	33.54	862,641	-0.57(-1.66%)
Mar 02, 2020	33.75	34.11	33.04	34.10	784,262	+0.64(+1.91%)
Feb 28, 2020	32.68	33.47	32.08	33.47	838,508	+0.07(+0.22%)
Feb 27, 2020	34.10	34.33	33.39	33.39	780,972	-1.16(-3.35%)
Feb 26, 2020	34.56	35.20	34.45	34.55	697,211	-0.02(-0.05%)
Feb 25, 2020	35.82	35.98	34.50	34.57	590,790	-0.98(-2.76%)
Feb 24, 2020	35.52	36.21	35.19	35.55	666,012	-1.14(-3.10%)
Feb 21, 2020	37.35	37.38	36.60	36.69	380,098	-0.71(-1.90%)
Feb 20, 2020	37.53	37.53	36.82	37.40	394,791	-0.15(-0.40%)
Feb 19, 2020	37.81	37.81	37.43	37.55	345,158	-0.03(-0.08%)
Feb 18, 2020	37.54	37.84	37.46	37.58	936,467	-0.22(-0.59%)
Feb 14, 2020	37.47	37.83	37.38	37.80	562,308	+0.49(+1.31%)
Feb 13, 2020	37.46	37.60	37.26	37.31	343,078	-0.24(-0.63%)
Feb 12, 2020	37.21	37.59	36.98	37.55	513,402	+0.44(+1.19%)
Feb 11, 2020	37.16	37.26	36.88	37.11	729,997	+0.11(+0.30%)
Feb 10, 2020	36.79	37.00	36.48	37.00	774,060	+0.22(+0.60%)
Feb 07, 2020	37.31	37.31	36.69	36.77	443,195	-0.60(-1.61%)
Feb 06, 2020	36.91	37.38	36.61	37.38	653,723	+0.68(+1.85%)
Feb 05, 2020	37.19	37.19	36.47	36.70	529,019	-0.21(-0.56%)
Feb 04, 2020	36.28	37.11	36.28	36.90	600,503	+0.85(+2.37%)

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.