Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	34.53	35.71	34.25	35.43	1,421,421	+1.18(+3.46%)
May 27, 2022	33.96	34.37	33.85	34.25	436,893	+0.60(+1.80%)
May 26, 2022	33.13	33.75	32.99	33.64	678,212	+0.48(+1.46%)
May 25, 2022	32.91	33.40	32.68	33.16	637,632	+0.16(+0.47%)
May 24, 2022	33.82	33.95	32.69	33.00	968,704	-0.83(-2.45%)
May 23, 2022	34.16	34.20	33.24	33.83	446,921	-0.28(-0.81%)
May 20, 2022	33.50	34.17	33.38	34.11	1,390,795	+1.05(+3.19%)
May 19, 2022	32.50	33.49	32.50	33.05	854,728	+0.51(+1.57%)
May 18, 2022	32.40	32.78	32.29	32.54	894,282	-0.29(-0.87%)
May 17, 2022	32.57	32.83	32.19	32.83	508,389	+0.83(+2.59%)
May 16, 2022	32.03	32.24	31.56	32.00	631,702	+0.05(+0.16%)
May 13, 2022	31.17	32.08	31.00	31.95	628,810	+1.28(+4.17%)
May 12, 2022	30.57	31.22	30.27	30.67	1,138,055	-0.39(-1.25%)
May 11, 2022	31.91	32.16	30.89	31.06	917,933	-0.95(-2.97%)
May 10, 2022	32.29	32.46	31.28	32.01	1,449,100	+0.15(+0.46%)
May 09, 2022	32.51	32.81	31.78	31.86	823,571	-1.24(-3.76%)
May 06, 2022	33.11	33.38	32.29	33.11	970,487	-0.38(-1.14%)
May 05, 2022	35.61	35.61	32.85	33.49	1,533,938	-1.87(-5.30%)
May 04, 2022	35.02	35.54	34.19	35.36	598,784	+0.77(+2.22%)
May 03, 2022	34.58	35.18	34.46	34.59	577,456	-0.07(-0.20%)

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.