Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	32.04	32.13	31.84	31.94	1,002,284	+0.01(+0.02%)
Jun 27, 2019	31.93	32.23	31.82	31.94	812,185	+0.12(+0.39%)
Jun 26, 2019	31.90	31.96	31.53	31.81	817,266	+0.11(+0.34%)
Jun 25, 2019	32.28	32.37	31.68	31.70	874,310	-0.60(-1.87%)
Jun 24, 2019	32.06	32.52	31.95	32.31	1,340,680	+0.41(+1.29%)
Jun 21, 2019	32.01	32.18	31.81	31.90	6,430,820	-0.33(-1.03%)
Jun 20, 2019	32.50	32.83	32.11	32.23	2,134,779	+0.18(+0.56%)
Jun 19, 2019	32.09	32.09	31.66	32.05	1,176,533	+0.09(+0.27%)
Jun 18, 2019	31.90	32.02	31.69	31.97	1,133,978	+0.30(+0.96%)
Jun 17, 2019	32.07	32.13	31.51	31.66	1,660,860	-0.33(-1.02%)
Jun 14, 2019	31.88	32.03	31.79	31.99	610,579	-0.08(-0.24%)
Jun 13, 2019	32.16	32.18	31.93	32.07	576,374	+0.07(+0.22%)
Jun 12, 2019	31.83	32.06	31.69	32.00	448,314	+0.22(+0.68%)
Jun 11, 2019	32.23	32.23	31.50	31.78	452,034	-0.22(-0.70%)
Jun 10, 2019	32.11	32.23	31.94	32.01	492,931	+0.13(+0.41%)
Jun 07, 2019	31.73	32.06	31.73	31.87	632,763	+0.28(+0.88%)
Jun 06, 2019	31.25	31.64	31.19	31.59	850,000	+0.50(+1.60%)
Jun 05, 2019	30.93	31.18	30.63	31.10	463,434	+0.40(+1.31%)
Jun 04, 2019	30.47	30.70	30.14	30.70	692,541	+0.46(+1.51%)
Jun 03, 2019	30.86	30.91	30.09	30.24	854,342	-0.56(-1.81%)
May 31, 2019	30.66	30.96	30.53	30.80	534,611	-0.03(-0.10%)
May 30, 2019	30.92	30.94	30.73	30.83	383,665	+0.21(+0.69%)
May 29, 2019	31.00	31.14	30.57	30.62	761,086	-0.51(-1.65%)
May 28, 2019	31.17	31.42	31.10	31.13	526,187	+0.08(+0.25%)
May 24, 2019	31.15	31.38	31.04	31.05	420,540	+0.09(+0.30%)
May 23, 2019	31.26	31.30	30.78	30.96	715,887	-0.52(-1.66%)
May 22, 2019	31.31	31.56	31.28	31.48	785,633	+0.07(+0.22%)
May 21, 2019	31.30	31.49	31.23	31.42	555,961	+0.39(+1.26%)
May 20, 2019	31.19	31.25	30.93	31.02	556,687	-0.28(-0.91%)
May 17, 2019	30.79	31.45	30.67	31.31	955,239	+0.38(+1.24%)
May 16, 2019	30.64	31.01	30.55	30.92	1,779,389	+0.28(+0.93%)
May 15, 2019	30.43	30.81	30.43	30.64	859,206	+0.16(+0.53%)
May 14, 2019	30.39	30.60	30.30	30.48	740,296	+0.10(+0.33%)
May 13, 2019	30.54	30.76	30.32	30.38	712,628	-0.58(-1.88%)
May 10, 2019	30.86	31.07	30.39	30.96	645,080	+0.10(+0.32%)
May 09, 2019	30.53	30.99	30.46	30.86	770,053	-0.02(-0.05%)
May 08, 2019	30.23	31.05	30.11	30.88	854,121	+0.71(+2.34%)
May 07, 2019	30.77	30.77	30.08	30.17	632,520	-0.68(-2.19%)
May 06, 2019	30.33	30.89	30.33	30.85	559,846	-0.07(-0.22%)
May 03, 2019	30.50	30.94	30.50	30.92	1,025,742	+0.41(+1.36%)
May 02, 2019	30.31	30.95	29.61	30.50	1,122,515	+1.01(+3.41%)
May 01, 2019	29.60	29.68	29.37	29.50	844,263	-0.01(-0.03%)
Apr 30, 2019	29.46	29.65	29.27	29.50	961,750	+0.14(+0.47%)
Apr 29, 2019	29.48	29.49	29.17	29.37	714,754	-0.12(-0.39%)
Apr 26, 2019	29.41	29.49	29.11	29.48	339,872	+0.05(+0.18%)
Apr 25, 2019	29.27	29.45	29.16	29.43	350,369	+0.16(+0.55%)
Apr 24, 2019	29.40	29.49	29.22	29.27	357,111	+0.02(+0.05%)
Apr 23, 2019	29.15	29.27	29.04	29.25	678,802	+0.14(+0.47%)
Apr 22, 2019	29.18	29.37	29.04	29.11	408,862	-0.11(-0.37%)
Apr 18, 2019	29.21	29.25	28.78	29.22	478,923	+0.02(+0.08%)
Apr 17, 2019	29.90	29.90	29.09	29.20	574,500	-0.51(-1.71%)
Apr 16, 2019	29.76	30.15	29.65	29.70	755,167	+0.08(+0.26%)
Apr 15, 2019	29.75	29.90	29.57	29.63	518,768	-0.16(-0.54%)
Apr 12, 2019	29.77	29.81	29.64	29.79	455,074	+0.15(+0.52%)
Apr 11, 2019	29.65	29.72	29.32	29.63	258,811	+0.12(+0.42%)
Apr 10, 2019	29.63	29.76	29.50	29.51	353,995	-0.08(-0.29%)
Apr 09, 2019	29.27	29.63	29.22	29.60	430,078	+0.22(+0.76%)
Apr 08, 2019	29.54	29.69	29.14	29.37	644,543	-0.15(-0.49%)
Apr 05, 2019	29.40	29.54	29.20	29.52	714,540	+0.31(+1.05%)
Apr 04, 2019	29.62	29.66	29.10	29.21	687,263	-0.46(-1.55%)
Apr 03, 2019	29.54	29.81	29.47	29.67	464,202	+0.16(+0.55%)
Apr 02, 2019	29.57	29.60	29.27	29.51	398,452	-0.07(-0.23%)

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.