Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		29.89	29.89	29.89	0	-0.37(-1.21%)
Aug 30, 2018	29.85	30.27	29.70	30.26	851,644	+0.57(+1.92%)
Aug 29, 2018	29.41	29.87	29.41	29.69	622,213	+0.26(+0.90%)
Aug 28, 2018	29.52	29.63	29.30	29.42	660,434	+0.04(+0.13%)
Aug 27, 2018	29.52	29.57	29.34	29.39	734,983	-0.01(-0.03%)
Aug 24, 2018	29.44	29.54	29.18	29.39	825,764	+0.08(+0.28%)
Aug 23, 2018	29.07	29.42	28.86	29.31	681,834	+0.29(+1.01%)
Aug 22, 2018	29.02	29.12	28.94	29.02	564,859	-0.06(-0.21%)
Aug 21, 2018	29.33	29.33	29.00	29.08	418,263	-0.14(-0.49%)
Aug 20, 2018	29.38	29.40	29.11	29.22	487,854	-0.09(-0.31%)
Aug 17, 2018	29.23	29.39	28.92	29.31	473,360	+0.04(+0.13%)
Aug 16, 2018	29.29	29.46	29.22	29.27	525,100	+0.08(+0.28%)
Aug 15, 2018	29.55	29.57	29.12	29.19	1,031,286	-0.51(-1.70%)
Aug 14, 2018	29.55	29.73	29.39	29.69	942,662	+0.26(+0.87%)
Aug 13, 2018	29.44	29.72	29.26	29.44	405,997	+0.02(+0.05%)
Aug 10, 2018	29.52	29.60	29.30	29.42	516,417	-0.26(-0.86%)
Aug 09, 2018	29.66	29.96	29.59	29.68	788,109	+0.03(+0.10%)
Aug 08, 2018	29.17	29.66	29.12	29.65	964,957	+0.47(+1.60%)
Aug 07, 2018	29.38	29.59	28.93	29.18	914,411	-0.20(-0.69%)
Aug 06, 2018	29.62	29.85	28.90	29.39	1,196,116	-0.26(-0.87%)
Aug 03, 2018	29.82	30.20	29.43	29.64	2,090,577	+1.14(+4.00%)
Aug 02, 2018	28.13	28.58	27.98	28.50	826,428	+0.29(+1.04%)

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.