Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	34.95	36.13	34.66	35.86	1,404,561	+1.20(+3.46%)
May 27, 2022	34.37	34.78	34.26	34.66	431,711	+0.61(+1.80%)
May 26, 2022	33.53	34.16	33.39	34.05	670,167	+0.49(+1.46%)
May 25, 2022	33.30	33.80	33.07	33.56	630,069	+0.16(+0.47%)
May 24, 2022	34.23	34.36	33.08	33.40	957,213	-0.84(-2.45%)
May 23, 2022	34.57	34.61	33.63	34.24	441,620	-0.28(-0.81%)
May 20, 2022	33.91	34.58	33.78	34.52	1,374,298	+1.07(+3.19%)
May 19, 2022	32.89	33.89	32.89	33.45	844,590	+0.52(+1.57%)
May 18, 2022	32.79	33.17	32.68	32.94	883,674	-0.29(-0.87%)
May 17, 2022	32.96	33.22	32.58	33.22	502,359	+0.84(+2.59%)
May 16, 2022	32.42	32.63	31.94	32.38	624,209	+0.05(+0.16%)
May 13, 2022	31.54	32.46	31.37	32.33	621,351	+1.29(+4.17%)
May 12, 2022	30.94	31.60	30.64	31.04	1,124,556	-0.39(-1.25%)
May 11, 2022	32.29	32.54	31.27	31.43	907,045	-0.96(-2.97%)
May 10, 2022	32.67	32.85	31.66	32.39	1,431,912	+0.15(+0.46%)
May 09, 2022	32.90	33.21	32.17	32.24	813,802	-1.26(-3.76%)
May 06, 2022	33.51	33.78	32.67	33.50	958,976	-0.38(-1.14%)
May 05, 2022	36.04	36.04	33.24	33.89	1,515,743	-1.90(-5.30%)
May 04, 2022	35.44	35.97	34.60	35.79	591,682	+0.78(+2.22%)
May 03, 2022	35.00	35.60	34.88	35.01	570,606	-0.07(-0.20%)
May 02, 2022	34.93	35.32	34.65	35.08	498,379	+0.06(+0.17%)
Apr 29, 2022	35.48	35.81	34.95	35.02	634,583	-0.64(-1.79%)
Apr 28, 2022	34.78	35.79	34.69	35.65	478,936	+1.31(+3.82%)
Apr 27, 2022	34.26	34.85	34.08	34.34	621,770	+0.02(+0.05%)
Apr 26, 2022	36.20	36.20	34.29	34.33	899,567	-2.12(-5.81%)
Apr 25, 2022	35.52	36.55	35.50	36.44	640,689	+0.70(+1.96%)
Apr 22, 2022	36.74	36.76	35.72	35.74	413,758	-1.07(-2.90%)
Apr 21, 2022	37.48	37.58	36.77	36.81	525,636	-0.36(-0.96%)
Apr 20, 2022	37.06	37.63	36.97	37.17	541,454	+0.37(+1.00%)
Apr 19, 2022	36.04	36.89	35.93	36.80	305,420	+0.74(+2.06%)
Apr 18, 2022	36.37	36.40	35.81	36.06	362,698	-0.31(-0.87%)
Apr 14, 2022	37.52	37.65	36.35	36.37	297,513	-1.07(-2.85%)
Apr 13, 2022	36.83	37.68	36.83	37.44	386,795	+0.50(+1.35%)
Apr 12, 2022	36.88	37.24	36.85	36.94	592,859	+0.28(+0.76%)
Apr 11, 2022	36.87	36.99	36.43	36.66	471,325	-0.52(-1.39%)
Apr 08, 2022	37.18	37.31	36.91	37.18	602,778	-0.09(-0.23%)
Apr 07, 2022	36.88	37.36	36.71	37.26	551,324	+0.31(+0.85%)
Apr 06, 2022	37.21	37.31	36.64	36.95	399,914	-0.68(-1.81%)
Apr 05, 2022	37.88	38.13	37.56	37.63	646,823	-0.17(-0.46%)
Apr 04, 2022	37.27	37.94	37.27	37.80	373,494	+0.55(+1.48%)
Apr 01, 2022	37.21	37.30	36.89	37.25	410,860	+0.18(+0.50%)
Mar 31, 2022	37.40	37.64	37.02	37.07	826,953	-0.43(-1.14%)
Mar 30, 2022	38.06	38.09	37.34	37.50	469,050	-0.69(-1.81%)
Mar 29, 2022	37.96	38.56	37.86	38.19	423,949	+0.75(+2.01%)
Mar 28, 2022	37.32	37.59	37.01	37.44	280,147	-0.01(-0.02%)
Mar 25, 2022	37.33	37.45	37.01	37.45	333,930	+0.22(+0.59%)
Mar 24, 2022	37.52	37.52	36.83	37.23	468,279	-0.09(-0.23%)
Mar 23, 2022	37.89	38.15	37.28	37.32	454,319	-0.81(-2.13%)
Mar 22, 2022	37.94	38.38	37.60	38.13	373,349	+0.35(+0.93%)
Mar 21, 2022	37.84	38.07	37.54	37.78	355,307	-0.17(-0.46%)
Mar 18, 2022	37.35	38.01	37.19	37.95	938,939	+0.47(+1.26%)
Mar 17, 2022	36.93	37.48	36.71	37.48	528,181	+0.45(+1.23%)
Mar 16, 2022	36.06	37.04	35.94	37.03	598,466	+1.26(+3.52%)
Mar 15, 2022	35.99	36.22	35.48	35.77	1,133,944	-0.10(-0.29%)
Mar 14, 2022	36.59	36.84	35.79	35.87	419,441	-0.71(-1.94%)
Mar 11, 2022	37.52	37.71	36.55	36.58	868,234	-0.80(-2.13%)
Mar 10, 2022	37.25	37.46	36.78	37.38	514,681	-0.31(-0.81%)
Mar 09, 2022	37.01	37.91	37.00	37.68	538,246	+1.42(+3.91%)
Mar 08, 2022	36.46	36.94	35.96	36.27	540,195	-0.33(-0.91%)
Mar 07, 2022	37.01	37.35	36.59	36.60	608,212	-0.42(-1.13%)
Mar 04, 2022	37.48	37.64	36.76	37.02	457,078	-0.74(-1.97%)
Mar 03, 2022	38.03	38.03	37.13	37.76	687,487	+0.21(+0.56%)
Mar 02, 2022	37.07	37.70	36.87	37.55	526,270	+0.58(+1.57%)

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.