Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	35.26	35.50	35.10	35.42	431,165	+0.03(+0.08%)
Apr 27, 2023	34.84	35.41	34.83	35.40	344,065	+0.61(+1.75%)
Apr 26, 2023	34.92	35.10	34.54	34.79	487,386	+0.07(+0.22%)
Apr 25, 2023	35.17	35.17	34.69	34.71	559,796	-0.48(-1.35%)
Apr 24, 2023	35.34	35.46	34.86	35.19	420,917	-0.15(-0.42%)
Apr 21, 2023	35.71	35.71	35.24	35.34	392,894	-0.40(-1.12%)
Apr 20, 2023	35.55	36.19	35.50	35.74	578,151	+0.03(+0.08%)
Apr 19, 2023	35.93	36.04	35.67	35.71	561,683	-0.51(-1.42%)
Apr 18, 2023	36.71	36.79	36.13	36.23	480,171	-0.22(-0.62%)
Apr 17, 2023	36.91	36.91	36.30	36.45	468,452	-0.25(-0.69%)
Apr 14, 2023	36.90	37.16	36.35	36.70	627,211	-0.39(-1.06%)
Apr 13, 2023	36.46	37.12	36.37	37.10	455,386	+0.85(+2.35%)
Apr 12, 2023	36.45	36.82	36.11	36.25	572,272	+0.07(+0.18%)
Apr 11, 2023	35.81	36.39	35.81	36.18	644,722	+0.35(+0.97%)
Apr 10, 2023	35.41	35.84	35.08	35.84	506,408	+0.09(+0.26%)
Apr 06, 2023	35.43	35.81	35.30	35.74	342,447	+0.14(+0.39%)
Apr 05, 2023	35.92	36.03	35.38	35.60	520,433	-0.32(-0.89%)
Apr 04, 2023	35.92	36.20	35.75	35.92	653,453	+0.00(+0.00%)
Apr 03, 2023	35.90	36.17	35.69	35.92	593,094	-0.12(-0.34%)
Mar 31, 2023	35.69	36.09	35.53	36.04	503,448	+0.55(+1.55%)
Mar 30, 2023	35.42	35.61	35.15	35.49	475,921	+0.32(+0.90%)
Mar 29, 2023	35.46	35.58	34.95	35.17	918,842	-0.06(-0.16%)
Mar 28, 2023	34.74	35.24	34.74	35.23	809,349	+0.30(+0.86%)
Mar 27, 2023	34.53	34.93	34.37	34.93	828,195	+0.35(+1.00%)
Mar 24, 2023	34.60	34.71	34.23	34.58	816,186	-0.23(-0.67%)
Mar 23, 2023	34.86	35.25	34.53	34.82	864,320	+0.19(+0.54%)
Mar 22, 2023	35.82	35.82	34.62	34.63	875,307	-1.15(-3.21%)
Mar 21, 2023	35.41	35.80	35.23	35.78	709,944	+0.57(+1.62%)
Mar 20, 2023	34.29	35.43	34.16	35.21	1,268,087	+0.92(+2.67%)
Mar 17, 2023	34.03	34.54	33.96	34.29	1,620,822	+0.07(+0.22%)
Mar 16, 2023	32.93	34.47	32.88	34.22	851,254	+1.05(+3.16%)
Mar 15, 2023	33.60	33.60	32.66	33.17	864,024	-0.83(-2.45%)
Mar 14, 2023	33.69	34.03	33.26	34.00	917,381	+0.71(+2.13%)
Mar 13, 2023	31.84	33.77	31.81	33.29	1,624,046	+1.14(+3.55%)
Mar 10, 2023	32.88	33.13	32.06	32.15	1,227,350	-0.82(-2.49%)
Mar 09, 2023	32.76	33.69	32.76	32.97	1,231,030	+0.23(+0.71%)
Mar 08, 2023	32.43	32.88	32.35	32.74	757,081	+0.26(+0.81%)
Mar 07, 2023	32.95	32.99	32.43	32.48	571,686	-0.49(-1.47%)
Mar 06, 2023	33.24	33.46	32.90	32.97	632,443	-0.02(-0.06%)
Mar 03, 2023	32.10	33.13	32.10	32.98	553,490	+0.94(+2.95%)
Mar 02, 2023	31.70	32.15	31.56	32.04	552,939	+0.56(+1.79%)
Mar 01, 2023	31.48	31.90	31.34	31.48	657,576	-0.13(-0.41%)
Feb 28, 2023	31.26	31.72	31.14	31.60	1,070,143	+0.26(+0.82%)
Feb 27, 2023	31.48	31.71	31.29	31.35	448,033	-0.02(-0.06%)
Feb 24, 2023	31.34	31.42	31.06	31.36	401,863	-0.49(-1.53%)
Feb 23, 2023	32.00	32.06	31.29	31.85	635,484	+0.06(+0.20%)
Feb 22, 2023	32.22	32.38	31.66	31.79	600,037	-0.23(-0.72%)
Feb 21, 2023	32.07	32.11	31.74	32.02	579,687	-0.32(-0.99%)
Feb 17, 2023	32.17	32.44	31.88	32.34	472,963	-0.12(-0.37%)
Feb 16, 2023	32.84	32.93	32.43	32.46	541,056	-0.85(-2.57%)
Feb 15, 2023	32.62	33.42	32.53	33.31	702,195	+0.46(+1.40%)
Feb 14, 2023	32.32	33.05	32.27	32.85	623,170	+0.29(+0.90%)
Feb 13, 2023	32.54	32.70	32.40	32.56	703,034	+0.10(+0.31%)
Feb 10, 2023	32.91	33.08	32.45	32.46	691,042	-0.60(-1.81%)
Feb 09, 2023	32.87	33.49	32.81	33.06	1,419,866	+0.51(+1.55%)
Feb 08, 2023	31.81	32.65	31.80	32.55	1,041,826	+0.61(+1.90%)
Feb 07, 2023	32.03	32.10	31.41	31.94	944,459	-0.09(-0.29%)
Feb 06, 2023	31.52	32.38	31.26	32.04	1,802,039	+0.14(+0.43%)
Feb 03, 2023	32.39	32.39	30.95	31.90	1,484,697	+1.32(+4.33%)
Feb 02, 2023	30.67	30.73	30.22	30.57	1,136,937	+0.25(+0.82%)

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.