Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	39.27	39.41	38.79	39.06	768,633	-0.56(-1.42%)
Apr 29, 2021	39.80	39.95	39.35	39.62	881,695	+0.06(+0.15%)
Apr 28, 2021	39.90	39.90	39.37	39.56	1,246,234	-0.32(-0.79%)
Apr 27, 2021	39.76	39.98	39.22	39.88	695,778	+0.32(+0.80%)
Apr 26, 2021	39.66	39.70	39.20	39.56	1,196,483	+0.05(+0.13%)
Apr 23, 2021	40.63	40.73	39.48	39.51	633,453	-0.95(-2.36%)
Apr 22, 2021	40.61	40.73	40.06	40.47	846,533	-0.04(-0.10%)
Apr 21, 2021	40.63	40.63	40.24	40.51	495,422	+0.17(+0.41%)
Apr 20, 2021	40.83	40.95	40.19	40.34	578,712	-0.53(-1.30%)
Apr 19, 2021	41.18	41.36	40.68	40.87	382,343	-0.45(-1.08%)
Apr 16, 2021	41.40	41.57	41.03	41.32	298,457	-0.07(-0.18%)
Apr 15, 2021	41.29	41.46	41.07	41.40	291,444	+0.36(+0.89%)
Apr 14, 2021	40.92	41.64	40.92	41.03	542,766	-0.02(-0.04%)
Apr 13, 2021	41.12	41.39	40.97	41.05	422,274	-0.05(-0.12%)
Apr 12, 2021	40.75	41.24	40.72	41.10	360,829	+0.17(+0.41%)
Apr 09, 2021	40.63	40.96	40.56	40.93	330,534	+0.06(+0.14%)
Apr 08, 2021	40.85	41.24	40.73	40.87	603,992	+0.38(+0.94%)
Apr 07, 2021	40.71	40.87	40.44	40.49	391,976	-0.11(-0.27%)
Apr 06, 2021	40.51	40.80	40.03	40.60	267,304	+0.09(+0.23%)
Apr 05, 2021	40.25	40.55	40.22	40.51	329,773	+0.46(+1.14%)
Apr 01, 2021	39.75	40.14	39.74	40.05	322,936	+0.49(+1.24%)
Mar 31, 2021	39.69	39.94	39.39	39.56	415,130	+0.27(+0.68%)
Mar 30, 2021	39.43	39.56	38.99	39.30	382,680	-0.27(-0.69%)
Mar 29, 2021	39.83	39.89	39.25	39.57	410,325	-0.23(-0.58%)
Mar 26, 2021	39.73	39.80	39.22	39.80	689,527	+0.28(+0.71%)
Mar 25, 2021	39.45	39.61	39.09	39.52	416,605	+0.02(+0.06%)
Mar 24, 2021	40.47	40.60	39.47	39.50	512,589	-0.73(-1.81%)
Mar 23, 2021	40.80	41.14	40.09	40.23	769,986	-0.65(-1.58%)
Mar 22, 2021	40.97	41.28	40.78	40.87	520,887	-0.04(-0.10%)
Mar 19, 2021	40.30	41.12	39.90	40.92	769,959	+0.81(+2.03%)
Mar 18, 2021	40.18	40.68	39.95	40.10	544,514	-0.42(-1.04%)
Mar 17, 2021	40.90	40.92	40.05	40.53	851,673	-0.51(-1.25%)
Mar 16, 2021	40.58	41.07	40.39	41.04	962,595	+0.62(+1.54%)
Mar 15, 2021	39.55	40.45	39.34	40.42	811,608	+0.94(+2.37%)
Mar 12, 2021	39.52	39.63	39.10	39.48	627,544	-0.24(-0.61%)
Mar 11, 2021	39.06	40.00	39.06	39.72	819,028	+1.10(+2.86%)
Mar 10, 2021	38.83	39.12	38.51	38.62	769,366	+0.08(+0.22%)
Mar 09, 2021	37.81	38.87	37.81	38.54	773,936	+1.19(+3.20%)
Mar 08, 2021	37.42	38.02	37.34	37.34	381,678	-0.25(-0.66%)
Mar 05, 2021	37.10	37.80	36.51	37.59	662,032	+0.68(+1.84%)
Mar 04, 2021	37.68	37.90	36.67	36.91	1,051,355	-0.34(-0.90%)
Mar 03, 2021	37.76	37.76	36.96	37.25	708,564	-0.53(-1.39%)
Mar 02, 2021	37.68	37.97	37.12	37.77	483,723	+0.19(+0.50%)
Mar 01, 2021	37.14	37.62	37.09	37.58	446,773	+0.99(+2.71%)
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%)

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.