Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	38.11	38.65	37.91	38.45	587,788	+0.16(+0.41%)
May 30, 2023	38.82	38.97	38.13	38.29	429,071	-0.22(-0.58%)
May 26, 2023	37.70	38.69	37.70	38.51	296,327	+0.83(+2.21%)
May 25, 2023	37.40	38.13	37.20	37.68	416,009	+0.50(+1.34%)
May 24, 2023	37.27	37.33	36.82	37.18	640,654	-0.43(-1.15%)
May 23, 2023	38.52	38.76	37.56	37.62	413,422	-1.16(-3.00%)
May 22, 2023	38.44	38.91	38.41	38.78	273,659	+0.36(+0.94%)
May 19, 2023	38.38	38.69	38.26	38.42	330,654	+0.05(+0.12%)
May 18, 2023	37.75	38.39	37.61	38.37	447,086	+0.62(+1.64%)
May 17, 2023	37.81	37.81	37.36	37.75	519,460	+0.11(+0.29%)
May 16, 2023	37.47	37.81	37.16	37.64	365,845	+0.00(+0.00%)
May 15, 2023	37.15	37.67	37.12	37.64	347,292	+0.53(+1.42%)
May 12, 2023	37.38	37.38	36.86	37.12	525,741	-0.07(-0.19%)
May 11, 2023	38.19	38.23	37.08	37.19	835,423	-1.12(-2.93%)
May 10, 2023	38.78	38.78	37.90	38.31	738,149	-0.18(-0.48%)
May 09, 2023	38.17	38.57	37.99	38.49	634,586	+0.22(+0.58%)
May 08, 2023	38.28	38.85	37.80	38.27	1,198,355	+0.02(+0.05%)
May 05, 2023	35.92	39.12	35.66	38.25	2,093,792	+4.48(+13.27%)
May 04, 2023	34.72	34.72	33.73	33.77	663,845	-0.94(-2.71%)
May 03, 2023	34.80	35.08	34.59	34.72	450,856	-0.08(-0.24%)
May 02, 2023	34.90	34.90	34.33	34.80	461,633	-0.10(-0.29%)
May 01, 2023	34.95	35.09	34.75	34.90	376,910	-0.10(-0.29%)
Apr 28, 2023	34.84	35.08	34.68	35.00	436,369	+0.03(+0.08%)
Apr 27, 2023	34.43	34.99	34.41	34.97	348,218	+0.60(+1.75%)
Apr 26, 2023	34.50	34.68	34.12	34.37	493,268	+0.07(+0.22%)
Apr 25, 2023	34.75	34.75	34.27	34.30	566,552	-0.47(-1.36%)
Apr 24, 2023	34.92	35.04	34.45	34.77	425,997	-0.15(-0.42%)
Apr 21, 2023	35.29	35.29	34.82	34.92	397,636	-0.40(-1.12%)
Apr 20, 2023	35.13	35.76	35.08	35.32	585,128	+0.03(+0.08%)
Apr 19, 2023	35.50	35.61	35.24	35.29	568,462	-0.51(-1.42%)
Apr 18, 2023	36.28	36.35	35.70	35.80	485,966	-0.22(-0.62%)
Apr 17, 2023	36.47	36.47	35.87	36.02	474,106	-0.25(-0.69%)
Apr 14, 2023	36.46	36.72	35.92	36.27	634,780	-0.39(-1.06%)
Apr 13, 2023	36.03	36.67	35.93	36.66	460,881	+0.84(+2.35%)
Apr 12, 2023	36.02	36.38	35.68	35.81	579,179	+0.06(+0.18%)
Apr 11, 2023	35.38	35.95	35.38	35.75	652,502	+0.34(+0.97%)
Apr 10, 2023	34.99	35.41	34.66	35.41	512,520	+0.09(+0.26%)
Apr 06, 2023	35.01	35.38	34.88	35.32	346,580	+0.14(+0.39%)
Apr 05, 2023	35.49	35.60	34.96	35.18	526,714	-0.31(-0.89%)
Apr 04, 2023	35.49	35.76	35.32	35.49	661,339	+0.00(+0.00%)
Apr 03, 2023	35.47	35.74	35.26	35.49	600,252	-0.12(-0.34%)
Mar 31, 2023	35.26	35.66	35.10	35.61	509,524	+0.54(+1.55%)
Mar 30, 2023	35.00	35.19	34.73	35.07	481,665	+0.31(+0.90%)
Mar 29, 2023	35.04	35.16	34.53	34.75	929,931	-0.06(-0.16%)
Mar 28, 2023	34.33	34.82	34.33	34.81	819,117	+0.30(+0.86%)
Mar 27, 2023	34.11	34.51	33.96	34.51	838,190	+0.34(+1.00%)
Mar 24, 2023	34.19	34.30	33.82	34.17	826,037	-0.23(-0.67%)
Mar 23, 2023	34.45	34.83	34.11	34.40	874,751	+0.18(+0.54%)
Mar 22, 2023	35.39	35.39	34.21	34.22	885,871	-1.14(-3.21%)
Mar 21, 2023	34.99	35.37	34.81	35.35	718,512	+0.56(+1.62%)
Mar 20, 2023	33.88	35.01	33.75	34.79	1,283,391	+0.91(+2.67%)
Mar 17, 2023	33.63	34.12	33.55	33.88	1,640,382	+0.07(+0.22%)
Mar 16, 2023	32.53	34.06	32.49	33.81	861,527	+1.03(+3.16%)
Mar 15, 2023	33.20	33.20	32.27	32.78	874,451	-0.82(-2.45%)
Mar 14, 2023	33.28	33.63	32.87	33.60	928,452	+0.70(+2.13%)
Mar 13, 2023	31.46	33.37	31.43	32.90	1,643,646	+1.13(+3.55%)
Mar 10, 2023	32.49	32.74	31.68	31.77	1,242,163	-0.81(-2.49%)
Mar 09, 2023	32.37	33.28	32.37	32.58	1,245,886	+0.23(+0.71%)
Mar 08, 2023	32.05	32.49	31.97	32.35	766,217	+0.26(+0.81%)
Mar 07, 2023	32.55	32.60	32.04	32.09	578,585	-0.48(-1.47%)
Mar 06, 2023	32.84	33.06	32.51	32.57	640,076	-0.02(-0.06%)
Mar 03, 2023	31.72	32.74	31.72	32.59	560,170	+0.93(+2.95%)
Mar 02, 2023	31.32	31.76	31.19	31.66	559,612	+0.56(+1.79%)

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.