Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	38.96	39.48	38.92	39.38	299,908	+0.74(+1.91%)
Jun 29, 2023	38.73	38.79	38.36	38.65	324,321	+0.00(+0.00%)
Jun 28, 2023	38.20	38.71	38.07	38.65	370,721	+0.20(+0.52%)
Jun 27, 2023	38.38	38.51	37.80	38.45	475,173	+0.42(+1.10%)
Jun 26, 2023	37.92	38.18	37.84	38.03	397,204	+0.03(+0.07%)
Jun 23, 2023	38.08	38.19	37.53	38.00	423,014	-0.34(-0.89%)
Jun 22, 2023	38.45	38.51	38.03	38.34	288,246	-0.12(-0.32%)
Jun 21, 2023	38.86	39.14	38.09	38.47	363,539	-0.40(-1.02%)
Jun 20, 2023	39.02	39.21	38.57	38.86	412,662	-0.46(-1.18%)
Jun 16, 2023	39.85	39.89	39.02	39.33	816,423	-0.42(-1.05%)
Jun 15, 2023	39.43	40.01	39.38	39.74	451,643	+1.01(+2.62%)
May 08, 2023	38.74	39.32	38.26	38.73	1,184,140	+0.02(+0.05%)
May 05, 2023	36.35	39.59	36.09	38.71	2,068,955	+4.53(+13.27%)
May 04, 2023	35.13	35.13	34.13	34.18	655,971	-0.95(-2.71%)
May 03, 2023	35.22	35.50	35.01	35.13	445,508	-0.08(-0.24%)
May 02, 2023	35.32	35.32	34.74	35.22	456,157	-0.10(-0.29%)
May 01, 2023	35.37	35.52	35.17	35.32	372,439	-0.10(-0.29%)
Apr 28, 2023	35.25	35.50	35.09	35.42	431,193	+0.03(+0.08%)
Apr 27, 2023	34.84	35.41	34.82	35.39	344,087	+0.61(+1.75%)
Apr 26, 2023	34.92	35.09	34.53	34.79	487,417	+0.07(+0.22%)
Apr 25, 2023	35.17	35.17	34.68	34.71	559,832	-0.48(-1.35%)
Apr 24, 2023	35.34	35.46	34.86	35.19	420,944	-0.15(-0.42%)
Apr 21, 2023	35.71	35.71	35.23	35.34	392,919	-0.40(-1.12%)
Apr 20, 2023	35.55	36.19	35.50	35.74	578,187	+0.03(+0.08%)
Apr 19, 2023	35.93	36.04	35.66	35.71	561,719	-0.51(-1.42%)
Apr 18, 2023	36.71	36.79	36.13	36.23	480,201	-0.22(-0.62%)
Apr 17, 2023	36.91	36.91	36.30	36.45	468,482	-0.25(-0.69%)
Apr 14, 2023	36.90	37.16	36.35	36.70	627,251	-0.39(-1.06%)
Apr 13, 2023	36.46	37.11	36.37	37.10	455,414	+0.85(+2.35%)
Apr 12, 2023	36.45	36.81	36.10	36.24	572,309	+0.07(+0.18%)
Apr 11, 2023	35.80	36.38	35.80	36.18	644,763	+0.35(+0.97%)
Apr 10, 2023	35.41	35.83	35.08	35.83	506,441	+0.09(+0.26%)
Apr 06, 2023	35.43	35.80	35.30	35.74	342,469	+0.14(+0.39%)
Apr 05, 2023	35.92	36.03	35.37	35.60	520,466	-0.32(-0.88%)
Apr 04, 2023	35.92	36.19	35.74	35.92	653,494	+0.00(+0.00%)
Apr 03, 2023	35.90	36.17	35.68	35.92	593,132	-0.12(-0.34%)
Mar 31, 2023	35.68	36.09	35.52	36.04	503,480	+0.55(+1.55%)
Mar 30, 2023	35.42	35.61	35.15	35.49	475,951	+0.32(+0.90%)
Mar 29, 2023	35.46	35.58	34.95	35.17	918,900	-0.06(-0.16%)
Mar 28, 2023	34.74	35.24	34.74	35.23	809,401	+0.30(+0.86%)
Mar 27, 2023	34.52	34.93	34.37	34.93	828,248	+0.35(+1.00%)
Mar 24, 2023	34.60	34.71	34.23	34.58	816,238	-0.23(-0.67%)
Mar 23, 2023	34.86	35.24	34.52	34.81	864,375	+0.19(+0.54%)
Mar 22, 2023	35.81	35.81	34.62	34.63	875,363	-1.15(-3.21%)
Mar 21, 2023	35.41	35.80	35.23	35.78	709,989	+0.57(+1.62%)
Mar 20, 2023	34.29	35.43	34.16	35.21	1,268,167	+0.92(+2.67%)
Mar 17, 2023	34.03	34.53	33.95	34.29	1,620,924	+0.07(+0.22%)
Mar 16, 2023	32.93	34.47	32.88	34.22	851,308	+1.05(+3.16%)
Mar 15, 2023	33.60	33.60	32.65	33.17	864,079	-0.83(-2.45%)
Mar 14, 2023	33.68	34.03	33.26	34.00	917,439	+0.71(+2.13%)
Mar 13, 2023	31.84	33.77	31.80	33.29	1,624,150	+1.14(+3.55%)
Mar 10, 2023	32.88	33.13	32.06	32.15	1,227,428	-0.82(-2.49%)
Mar 09, 2023	32.76	33.68	32.76	32.97	1,231,108	+0.23(+0.71%)
Mar 08, 2023	32.43	32.88	32.35	32.74	757,129	+0.26(+0.81%)
Mar 07, 2023	32.94	32.99	32.43	32.48	571,722	-0.49(-1.47%)
Mar 06, 2023	33.23	33.45	32.90	32.96	632,484	-0.02(-0.06%)
Mar 03, 2023	32.10	33.13	32.10	32.98	553,525	+0.94(+2.95%)
Mar 02, 2023	31.70	32.15	31.56	32.04	552,974	+0.56(+1.79%)
Mar 01, 2023	31.48	31.90	31.34	31.47	657,618	-0.13(-0.41%)
Feb 28, 2023	31.26	31.72	31.13	31.60	1,070,211	+0.26(+0.82%)
Feb 27, 2023	31.47	31.71	31.29	31.34	448,062	-0.02(-0.06%)
Feb 24, 2023	31.34	31.42	31.06	31.36	401,889	-0.49(-1.53%)
Feb 23, 2023	32.00	32.06	31.29	31.85	635,524	+0.06(+0.20%)
Feb 22, 2023	32.22	32.38	31.66	31.79	600,075	-0.23(-0.72%)
Feb 21, 2023	32.07	32.11	31.74	32.02	579,724	-0.32(-1.00%)
Feb 17, 2023	32.17	32.43	31.88	32.34	472,994	-0.12(-0.37%)
Feb 16, 2023	32.83	32.93	32.43	32.46	541,090	-0.85(-2.57%)
Feb 15, 2023	32.62	33.42	32.53	33.31	702,240	+0.46(+1.40%)
Feb 14, 2023	32.32	33.05	32.26	32.85	623,209	+0.29(+0.90%)
Feb 13, 2023	32.54	32.70	32.40	32.56	703,078	+0.10(+0.31%)
Feb 10, 2023	32.91	33.08	32.45	32.46	691,086	-0.60(-1.81%)
Feb 09, 2023	32.87	33.49	32.81	33.05	1,419,956	+0.51(+1.55%)
Feb 08, 2023	31.80	32.65	31.79	32.55	1,041,892	+0.61(+1.90%)
Feb 07, 2023	32.02	32.10	31.41	31.94	944,519	-0.09(-0.29%)
Feb 06, 2023	31.52	32.37	31.26	32.03	1,802,153	+0.14(+0.43%)
Feb 03, 2023	32.38	32.38	30.95	31.90	1,484,792	+1.32(+4.33%)
Feb 02, 2023	30.66	30.73	30.22	30.57	1,137,010	+0.25(+0.82%)
Feb 01, 2023	30.70	30.94	29.98	30.32	1,314,771	-0.51(-1.67%)
Jan 31, 2023	30.55	30.86	30.44	30.84	725,156	+0.40(+1.30%)
Jan 30, 2023	30.83	31.08	30.43	30.44	562,088	-0.77(-2.47%)
Jan 27, 2023	31.19	31.55	31.12	31.22	480,058	-0.03(-0.09%)
Jan 26, 2023	30.73	31.25	30.64	31.24	593,358	+0.88(+2.91%)
Jan 25, 2023	30.15	30.54	29.91	30.36	933,185	-0.19(-0.63%)
Jan 24, 2023	31.00	31.17	30.54	30.55	385,234	-0.61(-1.95%)
Jan 23, 2023	30.42	31.19	30.31	31.16	654,788	+0.76(+2.51%)
Jan 20, 2023	30.10	30.45	29.91	30.40	512,235	+0.47(+1.57%)
Jan 19, 2023	29.57	30.10	29.50	29.93	654,284	+0.23(+0.77%)
Jan 18, 2023	30.26	30.50	29.69	29.70	534,363	-0.46(-1.52%)
Jan 17, 2023	30.07	30.51	29.97	30.16	812,151	+0.18(+0.61%)
Jan 13, 2023	29.39	30.10	29.29	29.97	823,059	+0.28(+0.93%)
Jan 12, 2023	29.19	29.75	28.93	29.70	585,340	+0.59(+2.02%)
Jan 11, 2023	28.49	29.14	28.49	29.11	503,648	+0.67(+2.36%)
Jan 10, 2023	28.06	28.55	27.94	28.44	669,560	+0.09(+0.32%)
Jan 09, 2023	28.23	28.76	28.20	28.35	863,200	+0.34(+1.21%)
Jan 06, 2023	27.75	28.24	27.02	28.01	536,537	+0.37(+1.33%)
Jan 05, 2023	28.25	28.30	27.59	27.64	927,429	-0.95(-3.31%)
Jan 04, 2023	27.99	28.71	27.99	28.59	979,248	+0.94(+3.39%)
Jan 03, 2023	27.44	28.04	27.16	27.65	631,106	+0.40(+1.48%)
Dec 30, 2022	27.22	27.56	25.76	27.24	696,502	-0.29(-1.04%)
Dec 29, 2022	26.77	27.58	26.72	27.53	646,593	+1.00(+3.78%)
Dec 28, 2022	26.54	26.86	26.46	26.53	833,302	-0.08(-0.31%)
Dec 27, 2022	26.53	26.69	26.32	26.61	230,789	-0.01(-0.03%)
Dec 23, 2022	26.48	26.66	26.22	26.62	313,090	+0.06(+0.21%)
Dec 22, 2022	26.61	26.75	26.19	26.56	483,372	-0.36(-1.33%)
Dec 21, 2022	26.49	27.15	26.46	26.92	642,945	+0.48(+1.81%)
Dec 20, 2022	26.12	26.74	26.12	26.45	605,923	+0.14(+0.52%)
Dec 19, 2022	26.48	26.56	25.96	26.31	1,101,316	-0.11(-0.42%)
Dec 16, 2022	26.28	26.63	26.20	26.42	1,052,253	-0.06(-0.24%)
Dec 15, 2022	26.70	26.81	26.22	26.48	549,971	-0.57(-2.11%)
Dec 14, 2022	27.28	27.58	26.78	27.05	641,062	-0.21(-0.78%)
Dec 13, 2022	27.47	27.95	27.17	27.26	864,653	+0.72(+2.70%)
Dec 12, 2022	25.92	26.57	25.88	26.55	575,409	+0.68(+2.63%)
Dec 09, 2022	25.64	26.13	25.57	25.87	371,517	+0.17(+0.64%)
Dec 08, 2022	25.46	25.79	25.29	25.70	515,570	+0.27(+1.05%)
Dec 07, 2022	25.56	25.90	25.37	25.43	422,758	-0.22(-0.86%)
Dec 06, 2022	25.80	25.89	25.46	25.65	476,324	-0.27(-1.03%)
Dec 05, 2022	26.84	26.84	25.81	25.92	469,833	-1.00(-3.72%)
Dec 02, 2022	26.60	27.29	26.51	26.92	508,245	-0.06(-0.24%)
Dec 01, 2022	26.91	27.32	26.80	26.99	791,914	+0.51(+1.91%)
Nov 30, 2022	26.14	26.55	25.59	26.48	1,177,695	+0.35(+1.35%)
Nov 29, 2022	26.61	26.82	26.04	26.13	700,935	-0.57(-2.13%)
Nov 28, 2022	26.60	27.03	26.60	26.70	691,844	-0.16(-0.60%)
Nov 25, 2022	26.61	27.00	26.61	26.86	232,338	+0.12(+0.44%)
Nov 23, 2022	26.09	26.77	26.09	26.74	1,063,284	+0.64(+2.45%)
Nov 22, 2022	25.62	26.18	25.18	26.10	988,043	+0.52(+2.04%)
Nov 21, 2022	26.03	26.04	25.49	25.58	808,970	-0.53(-2.04%)
Nov 18, 2022	26.30	26.47	26.03	26.11	1,097,541	+0.00(+0.00%)
Nov 17, 2022	26.15	26.38	25.98	26.11	963,502	-0.54(-2.03%)
Nov 16, 2022	26.36	26.79	26.22	26.65	767,906	+0.11(+0.41%)
Nov 15, 2022	26.67	27.06	26.44	26.54	618,915	+0.40(+1.52%)
Nov 14, 2022	26.68	26.77	26.12	26.15	807,671	-0.84(-3.11%)
Nov 11, 2022	26.32	27.11	26.20	26.99	594,143	+0.74(+2.82%)
Nov 10, 2022	25.82	26.57	25.57	26.25	864,640	+1.42(+5.70%)
Nov 09, 2022	24.42	25.04	24.13	24.83	1,068,936	+0.24(+0.99%)
Nov 08, 2022	24.80	25.17	24.26	24.59	810,426	-0.24(-0.98%)
Nov 07, 2022	24.22	25.02	24.16	24.83	1,053,660	+0.67(+2.76%)
Nov 04, 2022	24.53	25.44	23.46	24.17	1,814,750	-0.86(-3.42%)
Nov 03, 2022	25.17	25.37	25.01	25.02	900,983	-0.62(-2.43%)
Nov 02, 2022	26.45	26.55	25.60	25.64	996,238	-0.86(-3.23%)
Nov 01, 2022	26.54	26.66	26.21	26.50	951,813	+0.41(+1.55%)
Oct 31, 2022	26.75	26.85	26.07	26.09	1,038,123	-0.91(-3.37%)
Oct 28, 2022	26.09	27.02	26.09	27.00	930,367	+0.82(+3.13%)
Oct 27, 2022	26.21	26.63	25.97	26.18	779,747	+0.06(+0.24%)
Oct 26, 2022	25.47	26.35	25.35	26.12	1,075,213	+0.40(+1.54%)
Oct 25, 2022	25.29	25.75	25.29	25.72	978,136	+0.57(+2.26%)
Oct 24, 2022	25.24	25.26	24.77	25.16	729,443	-0.02(-0.07%)
Oct 21, 2022	24.51	25.22	24.40	25.17	688,251	+0.60(+2.46%)
Oct 20, 2022	24.61	25.26	24.52	24.57	748,445	+0.05(+0.18%)
Oct 19, 2022	24.50	24.72	24.39	24.53	801,995	-0.20(-0.80%)
Oct 18, 2022	24.52	24.81	24.37	24.72	1,177,091	+0.60(+2.50%)
Oct 17, 2022	23.71	24.30	23.66	24.12	1,098,453	+0.90(+3.88%)
Oct 14, 2022	23.69	23.93	23.19	23.22	974,647	-0.23(-1.00%)
Oct 13, 2022	22.67	23.66	22.45	23.45	1,042,498	+0.25(+1.09%)
Oct 12, 2022	23.01	23.32	22.96	23.20	613,663	+0.22(+0.94%)
Oct 11, 2022	23.52	23.68	22.90	22.98	779,822	-0.62(-2.63%)
Oct 10, 2022	23.89	23.89	23.43	23.61	516,051	-0.19(-0.80%)
Oct 07, 2022	24.13	24.22	23.70	23.80	676,878	-0.71(-2.91%)
Oct 06, 2022	24.91	25.01	24.45	24.51	974,764	-0.59(-2.37%)
Oct 05, 2022	24.81	25.24	24.73	25.10	669,349	-0.23(-0.93%)
Oct 04, 2022	24.82	25.50	24.82	25.34	1,179,471	+0.89(+3.65%)
Oct 03, 2022	24.17	24.65	23.83	24.44	1,091,376	+0.61(+2.57%)
Sep 30, 2022	24.35	24.44	23.82	23.83	909,590	-0.52(-2.15%)
Sep 29, 2022	24.53	24.53	24.18	24.35	965,531	-0.49(-1.96%)
Sep 28, 2022	24.04	24.94	23.98	24.84	1,931,213	+0.86(+3.57%)
Sep 27, 2022	24.37	24.62	23.80	23.98	1,188,355	-0.28(-1.15%)
Sep 26, 2022	24.46	24.66	24.12	24.26	1,377,548	-0.17(-0.70%)
Sep 23, 2022	24.50	24.61	24.17	24.44	1,124,658	-0.29(-1.17%)
Sep 22, 2022	24.97	25.14	24.59	24.72	854,827	-0.40(-1.58%)
Sep 21, 2022	25.36	25.72	25.07	25.12	1,256,382	-0.18(-0.71%)
Sep 20, 2022	25.90	25.93	25.13	25.30	864,218	-0.93(-3.54%)
Sep 19, 2022	25.54	26.26	25.54	26.23	1,225,584	+0.41(+1.61%)
Sep 16, 2022	25.92	26.13	25.75	25.81	1,612,000	-0.52(-1.99%)
Sep 15, 2022	26.67	26.85	26.11	26.34	1,219,250	-0.41(-1.55%)
Sep 14, 2022	27.06	27.11	26.70	26.75	860,430	-0.35(-1.30%)
Sep 13, 2022	27.21	27.60	27.01	27.10	1,295,060	-1.06(-3.78%)
Sep 12, 2022	28.00	28.41	28.00	28.17	1,327,930	+0.44(+1.59%)
Sep 09, 2022	27.18	27.73	27.18	27.73	1,056,641	+0.71(+2.64%)
Sep 08, 2022	26.51	27.08	26.31	27.01	1,536,742	+0.38(+1.42%)
Sep 07, 2022	26.55	26.82	26.09	26.63	1,319,014	+0.07(+0.27%)
Sep 06, 2022	26.98	27.11	26.50	26.56	1,054,295	-0.27(-1.01%)
Sep 02, 2022	27.38	27.64	26.75	26.83	1,651,312	-0.47(-1.72%)
Sep 01, 2022	27.96	28.05	26.93	27.30	1,279,612	-0.57(-2.03%)
Aug 31, 2022	27.58	28.29	27.29	27.87	1,548,028	+0.53(+1.94%)
Aug 30, 2022	28.29	28.31	27.30	27.34	1,447,562	-0.64(-2.28%)
Aug 29, 2022	28.20	28.34	27.69	27.97	2,831,520	-0.26(-0.91%)
Aug 26, 2022	30.32	30.36	28.17	28.23	2,846,347	-4.76(-14.44%)
Aug 25, 2022	33.07	33.19	32.75	32.99	401,349	+0.03(+0.08%)
Aug 24, 2022	32.97	33.38	32.90	32.97	796,313	-0.09(-0.27%)
Aug 23, 2022	33.07	33.38	32.96	33.06	477,056	-0.12(-0.37%)
Aug 22, 2022	33.56	33.56	32.99	33.18	414,045	-0.66(-1.96%)
Aug 19, 2022	34.38	34.53	33.75	33.84	412,280	-0.83(-2.40%)
Aug 18, 2022	34.68	34.76	34.37	34.68	355,890	-0.12(-0.33%)
Aug 17, 2022	35.20	35.30	34.72	34.79	400,817	-0.81(-2.26%)
Aug 16, 2022	35.05	35.68	34.85	35.60	322,234	+0.36(+1.03%)
Aug 15, 2022	34.95	35.39	34.85	35.23	290,394	-0.02(-0.05%)
Aug 12, 2022	34.67	35.33	34.59	35.25	386,079	+0.58(+1.66%)
Aug 11, 2022	35.11	35.17	34.58	34.68	518,185	-0.17(-0.48%)
Aug 10, 2022	34.17	34.99	34.17	34.84	511,489	+1.35(+4.04%)
Aug 09, 2022	34.73	34.73	33.39	33.49	659,701	-1.25(-3.59%)
Aug 08, 2022	34.77	35.69	34.66	34.74	657,551	+0.13(+0.38%)
Aug 05, 2022	36.83	36.83	34.43	34.60	857,323	-2.25(-6.10%)
Aug 04, 2022	36.62	37.05	36.46	36.85	415,726	+0.46(+1.26%)
Aug 03, 2022	35.82	36.62	35.82	36.39	422,678	+0.70(+1.96%)
Aug 02, 2022	35.85	36.20	35.48	35.69	644,524	-0.42(-1.18%)
Aug 01, 2022	35.90	36.37	35.78	36.12	528,093	-0.09(-0.24%)
Jul 29, 2022	36.00	36.37	35.79	36.21	339,032	+0.36(+1.01%)
Jul 28, 2022	35.54	35.94	34.96	35.84	581,797	+0.30(+0.85%)
Jul 27, 2022	34.79	35.80	34.72	35.54	747,427	+1.11(+3.21%)
Jul 26, 2022	35.69	35.69	34.41	34.44	990,883	-1.41(-3.93%)
Jul 25, 2022	35.79	35.98	35.64	35.84	370,493	-0.04(-0.12%)
Jul 22, 2022	36.34	36.48	35.60	35.89	592,049	-0.28(-0.78%)
Jul 21, 2022	35.77	36.35	35.68	36.17	388,149	+0.39(+1.09%)
Jul 20, 2022	35.22	35.90	34.99	35.78	373,314	+0.68(+1.94%)
Jul 19, 2022	34.75	35.25	34.67	35.10	538,722	+0.73(+2.14%)
Jul 18, 2022	33.91	34.63	33.91	34.37	871,550	+0.63(+1.86%)
Jul 15, 2022	33.57	33.78	33.33	33.74	642,725	+0.49(+1.46%)
Jul 14, 2022	33.07	33.40	32.65	33.25	442,130	-0.24(-0.71%)
Jul 13, 2022	33.50	33.76	33.29	33.49	717,145	-0.59(-1.74%)
Jul 12, 2022	34.44	34.66	33.97	34.08	675,270	-0.40(-1.16%)
Jul 11, 2022	34.76	34.82	34.27	34.48	553,637	-0.50(-1.42%)
Jul 08, 2022	34.99	35.24	34.68	34.98	414,971	-0.12(-0.35%)
Jul 07, 2022	34.57	35.21	34.36	35.10	537,230	+0.61(+1.77%)
Jul 06, 2022	34.28	34.68	34.04	34.49	744,432	+0.42(+1.25%)
Jul 05, 2022	33.37	34.09	32.95	34.06	601,200	+0.19(+0.55%)

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.