Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	36.29	36.32	35.65	36.32	683,031	+0.12(+0.33%)
Jul 30, 2020	35.89	36.32	35.35	36.20	456,875	-0.06(-0.16%)
Jul 29, 2020	35.94	36.47	35.79	36.25	713,240	+0.62(+1.74%)
Jul 28, 2020	35.99	36.06	35.63	35.63	271,050	-0.52(-1.43%)
Jul 27, 2020	35.96	36.20	35.62	36.15	524,619	+0.25(+0.70%)
Jul 24, 2020	36.09	36.21	35.75	35.90	434,938	-0.43(-1.18%)
Jul 23, 2020	36.29	36.77	36.22	36.33	752,855	+0.04(+0.11%)
Jul 22, 2020	36.09	36.35	35.98	36.29	1,006,929	+0.22(+0.60%)
Jul 21, 2020	36.62	36.62	35.81	36.07	1,145,766	+0.31(+0.86%)
Jul 20, 2020	34.97	35.78	34.69	35.76	889,956	+1.01(+2.90%)
Jul 17, 2020	34.43	34.80	34.32	34.75	535,118	+0.43(+1.25%)
Jul 16, 2020	34.46	34.48	33.96	34.33	394,307	-0.33(-0.95%)
Jul 15, 2020	34.28	34.90	34.14	34.66	455,342	+0.56(+1.63%)
Jul 14, 2020	33.68	34.14	33.38	34.10	486,500	+0.21(+0.62%)
Jul 13, 2020	34.68	34.68	33.79	33.89	484,267	-0.60(-1.75%)
Jul 10, 2020	34.88	34.88	34.28	34.50	465,810	-0.29(-0.83%)
Jul 09, 2020	35.08	35.15	34.35	34.79	715,718	-0.11(-0.32%)
Jul 08, 2020	34.60	34.92	34.41	34.90	450,737	+0.35(+1.00%)
Jul 07, 2020	34.91	35.17	34.51	34.55	465,898	-0.49(-1.40%)
Jul 06, 2020	34.94	35.34	34.86	35.04	647,023	+0.39(+1.12%)
Jul 02, 2020	34.77	34.83	34.49	34.66	459,363	+0.25(+0.73%)
Jul 01, 2020	34.35	34.57	34.07	34.41	438,816	+0.15(+0.42%)
Jun 30, 2020	34.13	34.46	34.03	34.26	830,689	-0.02(-0.05%)
Jun 29, 2020	34.45	34.68	33.99	34.28	749,608	+0.00(+0.00%)
Jun 26, 2020	34.88	34.90	34.26	34.28	705,969	-0.60(-1.71%)
Jun 25, 2020	34.29	34.99	33.79	34.88	955,812	+0.69(+2.01%)
Jun 24, 2020	34.67	34.81	33.95	34.19	462,107	-0.60(-1.74%)
Jun 23, 2020	35.38	35.52	34.75	34.79	556,499	-0.41(-1.17%)
Jun 22, 2020	34.35	35.31	34.22	35.21	527,948	+0.75(+2.18%)
Jun 19, 2020	34.68	34.77	33.94	34.46	2,214,615	+0.05(+0.14%)
Jun 18, 2020	34.32	34.54	34.17	34.41	482,921	+0.10(+0.28%)
Jun 17, 2020	34.57	34.77	34.22	34.31	396,390	-0.14(-0.40%)
Jun 16, 2020	34.46	34.98	34.08	34.45	473,118	+0.70(+2.08%)
Jun 15, 2020	33.25	34.00	33.00	33.75	555,628	-0.03(-0.10%)
Jun 12, 2020	33.85	34.21	33.18	33.78	417,952	+0.56(+1.68%)
Jun 11, 2020	34.50	34.63	33.22	33.22	578,282	-2.02(-5.72%)
Jun 10, 2020	35.13	35.53	34.91	35.24	404,609	+0.40(+1.13%)
Jun 09, 2020	34.69	35.02	34.60	34.84	781,222	-0.23(-0.64%)
Jun 08, 2020	34.93	35.20	34.69	35.07	811,182	+0.27(+0.79%)
Jun 05, 2020	34.66	35.21	34.35	34.79	609,509	+0.45(+1.32%)
Jun 04, 2020	35.04	35.11	34.17	34.34	512,354	-0.80(-2.27%)
Jun 03, 2020	34.77	35.25	34.57	35.14	691,063	+0.52(+1.49%)
Jun 02, 2020	34.12	34.69	33.98	34.63	1,042,420	+0.68(+2.00%)
Jun 01, 2020	33.54	34.07	33.41	33.95	547,436	+0.44(+1.32%)
May 29, 2020	33.07	33.58	32.95	33.50	702,745	+0.52(+1.59%)
May 28, 2020	32.78	33.21	32.55	32.98	649,422	+0.48(+1.48%)
May 27, 2020	32.69	32.77	31.80	32.50	521,240	+0.10(+0.30%)
May 26, 2020	33.10	33.13	32.25	32.40	818,227	+0.74(+2.34%)
May 22, 2020	31.26	31.69	31.02	31.66	431,905	+0.44(+1.41%)
May 21, 2020	31.46	31.57	30.95	31.22	263,607	-0.34(-1.06%)
May 20, 2020	32.08	32.11	31.37	31.56	438,012	-0.16(-0.50%)
May 19, 2020	31.96	32.37	31.71	31.72	775,082	-0.25(-0.77%)
May 18, 2020	30.88	32.20	30.86	31.96	885,158	+1.44(+4.73%)
May 15, 2020	30.15	30.56	29.95	30.52	614,037	+0.19(+0.63%)
May 14, 2020	30.04	30.34	29.64	30.33	616,659	-0.10(-0.31%)
May 13, 2020	31.22	31.37	30.27	30.42	838,430	-0.69(-2.21%)
May 12, 2020	31.93	31.93	31.11	31.11	541,124	-0.66(-2.09%)
May 11, 2020	31.33	31.93	31.26	31.77	499,538	+0.20(+0.62%)
May 08, 2020	31.60	31.81	31.32	31.58	404,097	+0.37(+1.19%)
May 07, 2020	31.24	31.53	31.14	31.21	508,889	+0.34(+1.09%)
May 06, 2020	31.12	31.27	30.82	30.87	596,836	+0.01(+0.03%)
May 05, 2020	30.70	31.25	30.37	30.86	837,328	+0.40(+1.31%)
May 04, 2020	29.85	30.66	29.85	30.46	1,054,867	+0.26(+0.85%)

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.