Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	27.60	27.89	27.57	27.74	702,772	+0.18(+0.65%)
Jul 30, 2018	28.29	28.33	27.51	27.57	599,173	-0.65(-2.30%)
Jul 27, 2018	28.68	28.77	28.01	28.21	1,046,506	-0.44(-1.54%)
Jul 26, 2018	28.21	28.77	28.21	28.65	730,169	+0.34(+1.19%)
Jul 25, 2018	28.13	28.33	28.04	28.32	442,722	+0.31(+1.12%)
Jul 24, 2018	28.32	28.40	27.86	28.01	439,429	-0.10(-0.37%)
Jul 23, 2018		28.27	27.92	28.11	522,176	-0.16(-0.58%)
Jul 20, 2018	28.12	28.45	28.12	28.27	593,803	+0.17(+0.61%)
Jul 19, 2018	28.07	28.21	27.86	28.10	400,033	-0.03(-0.11%)
Jul 18, 2018	27.97	28.21	27.80	28.13	404,170	+0.22(+0.77%)
Jul 17, 2018	28.15	28.15	27.62	27.92	932,213	-0.48(-1.68%)
Jul 16, 2018	28.21	28.51	28.15	28.39	423,396	+0.11(+0.40%)
Jul 13, 2018	28.14	28.45	28.09	28.28	504,656	+0.12(+0.42%)
Jul 12, 2018	27.65	28.23	27.65	28.16	686,029	+0.68(+2.47%)
Jul 11, 2018	27.58	27.72	27.33	27.48	787,341	-0.23(-0.83%)
Jul 10, 2018	27.54	27.82	27.50	27.71	544,026	+0.15(+0.54%)
Jul 09, 2018	27.28	27.59	27.28	27.57	382,144	+0.39(+1.43%)
Jul 06, 2018		27.21	26.83	27.18	507,907	+0.29(+1.08%)
Jul 05, 2018	26.56	26.92	26.48	26.89	329,552	+0.34(+1.29%)
Jul 03, 2018		26.54	26.54	26.54	0	+0.06(+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.