Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	39.70	40.23	39.62	40.23	356,229	+0.61(+1.54%)
Jul 28, 2023	39.15	39.77	39.08	39.62	317,303	+0.70(+1.81%)
Jul 27, 2023	39.72	39.79	38.86	38.91	316,828	-0.49(-1.24%)
Jul 26, 2023	40.27	40.27	39.19	39.40	542,650	-0.99(-2.46%)
Jul 25, 2023	39.57	40.48	39.57	40.39	604,070	+0.85(+2.16%)
Jul 24, 2023	39.29	39.62	39.05	39.54	309,520	+0.39(+1.00%)
Jul 21, 2023	39.19	39.37	39.02	39.15	376,142	+0.29(+0.75%)
Jul 20, 2023	39.21	39.37	38.76	38.86	251,209	-0.58(-1.47%)
Jul 19, 2023	39.49	39.78	39.12	39.44	382,731	+0.30(+0.77%)
Jul 18, 2023	39.24	39.33	38.55	39.14	319,625	-0.10(-0.26%)
Jul 17, 2023	38.96	39.32	38.68	39.24	359,025	+0.32(+0.82%)
Jul 14, 2023	39.46	39.51	38.87	38.92	503,297	-0.45(-1.14%)
Jul 13, 2023	38.61	39.41	38.50	39.37	299,494	+1.02(+2.66%)
Jul 12, 2023	38.17	38.52	37.77	38.35	475,943	+0.62(+1.64%)
Jul 11, 2023	37.45	37.82	37.20	37.73	328,293	+0.37(+0.98%)
Jul 10, 2023	37.04	37.47	37.03	37.37	377,693	+0.28(+0.76%)
Jul 07, 2023	37.33	37.57	37.03	37.09	278,923	-0.27(-0.73%)
Jul 06, 2023	37.70	37.72	37.12	37.36	391,625	-0.80(-2.09%)
Jul 05, 2023	38.43	38.69	37.98	38.16	474,053	-0.81(-2.07%)
Jul 03, 2023	38.74	39.06	38.67	38.96	153,888	+0.05(+0.12%)
Jun 30, 2023	38.49	39.01	38.46	38.91	303,527	+0.73(+1.91%)
Jun 29, 2023	38.27	38.32	37.90	38.18	328,235	+0.00(+0.00%)
Jun 28, 2023	37.74	38.25	37.61	38.18	375,195	+0.20(+0.52%)
Jun 27, 2023	37.92	38.05	37.35	37.99	480,907	+0.41(+1.10%)
Jun 26, 2023	37.46	37.73	37.39	37.58	401,998	+0.03(+0.07%)
Jun 23, 2023	37.62	37.73	37.08	37.55	428,119	-0.34(-0.89%)
Jun 22, 2023	37.99	38.05	37.58	37.88	291,725	-0.12(-0.32%)
Jun 21, 2023	38.40	38.67	37.63	38.01	367,926	-0.39(-1.02%)
Jun 20, 2023	38.56	38.75	38.11	38.40	417,642	-0.46(-1.18%)
Jun 16, 2023	39.37	39.41	38.55	38.86	826,276	-0.41(-1.05%)
Jun 15, 2023	38.96	39.53	38.91	39.27	457,093	-0.07(-0.17%)
Jun 14, 2023	39.63	39.75	38.80	39.34	666,919	-0.40(-1.01%)
Jun 13, 2023	40.14	40.33	39.59	39.74	440,191	-0.22(-0.56%)
Jun 12, 2023	39.43	40.01	39.11	39.96	331,286	+0.55(+1.40%)
Jun 09, 2023	38.99	39.56	38.72	39.41	463,742	+0.44(+1.13%)
Jun 08, 2023	39.06	39.40	38.69	38.97	408,637	-0.14(-0.36%)
Jun 07, 2023	40.44	40.51	39.08	39.11	520,745	-1.33(-3.29%)
Jun 06, 2023	39.96	40.46	39.87	40.44	411,838	+0.55(+1.39%)
Jun 05, 2023	39.21	40.14	39.19	39.89	713,299	+0.46(+1.16%)
Jun 02, 2023	39.15	39.53	38.86	39.43	843,404	+0.44(+1.13%)
Jun 01, 2023	38.60	39.11	38.40	38.99	640,307	+0.54(+1.41%)
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%)

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.