Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	35.06	35.38	34.53	34.60	642,242	-0.63(-1.79%)
Apr 28, 2022	34.37	35.36	34.28	35.23	484,716	+1.30(+3.82%)
Apr 27, 2022	33.86	34.43	33.67	33.93	629,273	+0.02(+0.05%)
Apr 26, 2022	35.76	35.76	33.88	33.92	910,424	-2.09(-5.81%)
Apr 25, 2022	35.10	36.12	35.07	36.01	648,421	+0.69(+1.96%)
Apr 22, 2022	36.30	36.32	35.29	35.32	418,751	-1.05(-2.90%)
Apr 21, 2022	37.03	37.13	36.33	36.37	531,979	-0.35(-0.96%)
Apr 20, 2022	36.62	37.18	36.52	36.72	547,989	+0.36(+1.00%)
Apr 19, 2022	35.61	36.45	35.50	36.36	309,106	+0.73(+2.06%)
Apr 18, 2022	35.94	35.96	35.38	35.63	367,075	-0.31(-0.87%)
Apr 14, 2022	37.07	37.20	35.92	35.94	301,104	-1.05(-2.85%)
Apr 13, 2022	36.40	37.23	36.40	36.99	391,463	+0.49(+1.35%)
Apr 12, 2022	36.44	36.79	36.41	36.50	600,013	+0.28(+0.76%)
Apr 11, 2022	36.43	36.55	35.99	36.22	477,013	-0.51(-1.39%)
Apr 08, 2022	36.74	36.86	36.47	36.73	610,053	-0.09(-0.23%)
Apr 07, 2022	36.44	36.91	36.27	36.82	557,977	+0.31(+0.85%)
Apr 06, 2022	36.77	36.86	36.21	36.51	404,740	-0.67(-1.81%)
Apr 05, 2022	37.43	37.67	37.11	37.18	654,629	-0.17(-0.46%)
Apr 04, 2022	36.83	37.49	36.83	37.35	378,001	+0.54(+1.48%)
Apr 01, 2022	36.77	36.85	36.45	36.81	415,818	+0.18(+0.50%)
Mar 31, 2022	36.96	37.19	36.58	36.63	836,933	-0.42(-1.14%)
Mar 30, 2022	37.60	37.64	36.90	37.05	474,711	-0.68(-1.81%)
Mar 29, 2022	37.51	38.10	37.41	37.73	429,065	+0.74(+2.01%)
Mar 28, 2022	36.88	37.15	36.57	36.99	283,528	-0.01(-0.02%)
Mar 25, 2022	36.89	37.00	36.57	37.00	337,960	+0.22(+0.59%)
Mar 24, 2022	37.07	37.07	36.40	36.78	473,931	-0.09(-0.23%)
Mar 23, 2022	37.44	37.70	36.84	36.87	459,802	-0.80(-2.13%)
Mar 22, 2022	37.48	37.92	37.16	37.67	377,854	+0.35(+0.93%)
Mar 21, 2022	37.39	37.62	37.09	37.33	359,595	-0.17(-0.46%)
Mar 18, 2022	36.90	37.56	36.75	37.50	950,271	+0.47(+1.26%)
Mar 17, 2022	36.49	37.03	36.27	37.03	534,555	+0.45(+1.23%)
Mar 16, 2022	35.63	36.60	35.51	36.59	605,689	+1.24(+3.52%)
Mar 15, 2022	35.56	35.79	35.06	35.34	1,147,629	-0.10(-0.29%)
Mar 14, 2022	36.15	36.40	35.36	35.44	424,503	-0.70(-1.94%)
Mar 11, 2022	37.07	37.26	36.12	36.14	878,712	-0.79(-2.13%)
Mar 10, 2022	36.80	37.02	36.34	36.93	520,892	-0.30(-0.81%)
Mar 09, 2022	36.57	37.46	36.56	37.23	544,742	+1.40(+3.91%)
Mar 08, 2022	36.02	36.50	35.53	35.83	546,714	-0.33(-0.91%)
Mar 07, 2022	36.57	36.90	36.15	36.16	615,553	-0.41(-1.13%)
Mar 04, 2022	37.03	37.19	36.33	36.58	462,594	-0.73(-1.97%)
Mar 03, 2022	37.58	37.58	36.69	37.31	695,784	+0.21(+0.56%)
Mar 02, 2022	36.63	37.26	36.43	37.10	532,622	+0.57(+1.57%)
Mar 01, 2022	37.13	37.26	36.35	36.53	628,274	-0.61(-1.66%)
Feb 28, 2022	36.85	37.40	36.84	37.14	1,007,786	-0.11(-0.30%)
Feb 25, 2022	36.80	37.33	36.40	37.26	929,359	+0.55(+1.51%)
Feb 24, 2022	35.02	36.79	34.98	36.70	1,127,992	+0.65(+1.80%)
Feb 23, 2022	36.73	37.13	36.01	36.05	659,728	-0.24(-0.66%)
Feb 22, 2022	36.44	36.71	36.08	36.29	714,410	-0.21(-0.58%)
Feb 18, 2022				36.50	0	-0.41(-1.11%)
Feb 17, 2022	37.45	37.48	36.90	36.91	425,703	-0.83(-2.19%)
Feb 16, 2022	37.68	37.93	37.31	37.74	395,380	-0.20(-0.54%)
Feb 15, 2022	38.01	38.21	37.60	37.95	527,945	+0.20(+0.54%)
Feb 14, 2022	37.80	37.96	37.39	37.74	762,201	-0.03(-0.07%)
Feb 11, 2022	38.49	38.83	37.60	37.77	568,111	-0.77(-1.99%)
Feb 10, 2022	38.75	39.47	38.43	38.54	789,390	-0.76(-1.93%)
Feb 09, 2022	38.37	39.43	38.32	39.30	1,093,057	+1.25(+3.28%)
Feb 08, 2022	37.15	38.17	37.03	38.05	1,160,147	+0.69(+1.85%)
Feb 07, 2022	37.90	38.08	37.26	37.36	1,216,894	-0.60(-1.57%)
Feb 04, 2022	38.75	39.17	37.62	37.96	1,785,246	-1.76(-4.43%)
Feb 03, 2022	40.24		39.65	39.71	1,667,546	-1.10(-2.70%)
Feb 02, 2022	40.99	41.38	40.59	40.82	976,153	-0.11(-0.27%)

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.