Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	37.69	38.41	37.69	38.27	964,411	+0.98(+2.62%)
Aug 30, 2023	37.10	37.63	37.10	37.29	263,865	+0.20(+0.53%)
Aug 29, 2023	36.38	37.12	36.36	37.10	245,796	+0.58(+1.59%)
Aug 28, 2023	36.65	36.77	36.25	36.52	519,982	-0.07(-0.20%)
Aug 25, 2023	36.04	36.81	35.81	36.59	345,456	+0.63(+1.74%)
Aug 24, 2023	36.45	36.45	35.87	35.96	592,473	-0.29(-0.80%)
Aug 23, 2023	35.64	36.37	35.61	36.26	599,552	+0.86(+2.43%)
Aug 22, 2023	35.27	35.66	35.11	35.39	511,952	+0.41(+1.18%)
Aug 21, 2023	34.57	35.16	34.57	34.98	569,384	+0.42(+1.22%)
Aug 18, 2023	34.12	34.77	33.93	34.56	402,311	+0.16(+0.46%)
Aug 17, 2023	34.86	35.05	34.34	34.40	442,026	-0.38(-1.10%)
Aug 16, 2023	34.74	35.16	34.74	34.78	334,672	-0.19(-0.54%)
Aug 15, 2023	35.66	35.93	34.80	34.97	409,439	-0.76(-2.12%)
Aug 14, 2023	35.52	35.95	35.30	35.73	347,760	+0.10(+0.29%)
Aug 11, 2023	34.85	35.65	34.81	35.63	380,138	+0.49(+1.39%)
Aug 10, 2023	35.18	35.72	34.87	35.14	686,415	+0.15(+0.43%)
Aug 09, 2023	34.63	35.21	34.36	34.99	869,892	+0.48(+1.38%)
Aug 08, 2023	34.01	34.57	33.15	34.51	751,451	+0.24(+0.71%)
Aug 07, 2023	34.78	35.25	34.03	34.27	541,892	-0.19(-0.54%)
Aug 04, 2023	37.91	37.91	34.46	34.46	1,114,856	-3.46(-9.12%)
Aug 03, 2023	38.08	38.08	37.52	37.91	584,912	-0.35(-0.91%)
Aug 02, 2023	39.30	39.31	38.02	38.26	597,938	-1.49(-3.75%)
Aug 01, 2023	40.03	40.03	39.32	39.75	349,925	-0.48(-1.19%)
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	+1.00(+2.62%)
May 08, 2023	38.28	38.85	37.80	38.27	1,198,431	+0.02(+0.05%)
May 05, 2023	35.91	39.12	35.66	38.25	2,093,925	+4.48(+13.27%)
May 04, 2023	34.71	34.71	33.72	33.77	663,887	-0.94(-2.71%)
May 03, 2023	34.80	35.07	34.59	34.71	450,885	-0.08(-0.24%)
May 02, 2023	34.90	34.90	34.33	34.80	461,662	-0.10(-0.29%)
May 01, 2023	34.94	35.09	34.75	34.90	376,934	-0.10(-0.29%)
Apr 28, 2023	34.83	35.07	34.68	35.00	436,396	+0.03(+0.08%)
Apr 27, 2023	34.43	34.99	34.41	34.97	348,240	+0.60(+1.75%)
Apr 26, 2023	34.50	34.68	34.12	34.37	493,300	+0.07(+0.22%)
Apr 25, 2023	34.75	34.75	34.27	34.30	566,588	-0.47(-1.35%)
Apr 24, 2023	34.92	35.04	34.45	34.77	426,024	-0.15(-0.42%)
Apr 21, 2023	35.29	35.29	34.81	34.92	397,661	-0.40(-1.12%)
Apr 20, 2023	35.13	35.76	35.07	35.31	585,165	+0.03(+0.08%)
Apr 19, 2023	35.50	35.61	35.24	35.29	568,498	-0.51(-1.42%)
Apr 18, 2023	36.27	36.35	35.70	35.79	485,997	-0.22(-0.62%)
Apr 17, 2023	36.47	36.47	35.86	36.02	474,136	-0.25(-0.69%)
Apr 14, 2023	36.46	36.72	35.91	36.26	634,821	-0.39(-1.06%)
Apr 13, 2023	36.02	36.67	35.93	36.65	460,911	+0.84(+2.35%)
Apr 12, 2023	36.02	36.38	35.67	35.81	579,215	+0.06(+0.18%)
Apr 11, 2023	35.38	35.95	35.38	35.75	652,544	+0.34(+0.97%)
Apr 10, 2023	34.99	35.41	34.66	35.41	512,553	+0.09(+0.26%)
Apr 06, 2023	35.01	35.38	34.88	35.31	346,602	+0.14(+0.39%)
Apr 05, 2023	35.49	35.60	34.95	35.17	526,748	-0.31(-0.88%)
Apr 04, 2023	35.49	35.76	35.32	35.49	661,381	+0.00(+0.00%)
Apr 03, 2023	35.47	35.74	35.26	35.49	600,290	-0.12(-0.34%)
Mar 31, 2023	35.26	35.66	35.10	35.61	509,556	+0.55(+1.55%)
Mar 30, 2023	35.00	35.18	34.73	35.06	481,695	+0.31(+0.90%)
Mar 29, 2023	35.04	35.16	34.53	34.75	929,990	-0.06(-0.16%)
Mar 28, 2023	34.33	34.82	34.33	34.81	819,169	+0.30(+0.86%)
Mar 27, 2023	34.11	34.51	33.96	34.51	838,243	+0.34(+1.00%)
Mar 24, 2023	34.19	34.30	33.82	34.17	826,089	-0.23(-0.67%)
Mar 23, 2023	34.45	34.82	34.11	34.40	874,807	+0.18(+0.54%)
Mar 22, 2023	35.39	35.39	34.20	34.21	885,927	-1.14(-3.21%)
Mar 21, 2023	34.99	35.37	34.81	35.35	718,557	+0.56(+1.62%)
Mar 20, 2023	33.88	35.01	33.75	34.79	1,283,472	+0.91(+2.67%)
Mar 17, 2023	33.62	34.12	33.55	33.88	1,640,487	+0.07(+0.22%)
Mar 16, 2023	32.53	34.06	32.49	33.81	861,582	+1.03(+3.16%)
Mar 15, 2023	33.20	33.20	32.27	32.77	874,507	-0.82(-2.45%)
Mar 14, 2023	33.28	33.62	32.87	33.60	928,511	+0.70(+2.13%)
Mar 13, 2023	31.46	33.37	31.42	32.89	1,643,751	+1.13(+3.55%)
Mar 10, 2023	32.49	32.74	31.68	31.77	1,242,241	-0.81(-2.50%)
Mar 09, 2023	32.37	33.28	32.37	32.58	1,245,966	+0.23(+0.71%)
Mar 08, 2023	32.04	32.49	31.96	32.35	766,266	+0.26(+0.81%)
Mar 07, 2023	32.55	32.60	32.04	32.09	578,622	-0.48(-1.47%)
Mar 06, 2023	32.84	33.05	32.51	32.57	640,117	-0.02(-0.06%)
Mar 03, 2023	31.72	32.74	31.72	32.59	560,205	+0.93(+2.95%)
Mar 02, 2023	31.32	31.76	31.18	31.66	559,648	+0.56(+1.79%)
Mar 01, 2023	31.11	31.52	30.97	31.10	665,554	-0.13(-0.41%)
Feb 28, 2023	30.89	31.34	30.76	31.23	1,083,127	+0.25(+0.82%)
Feb 27, 2023	31.10	31.33	30.92	30.97	453,469	-0.02(-0.06%)
Feb 24, 2023	30.96	31.04	30.69	30.99	406,739	-0.48(-1.53%)
Feb 23, 2023	31.62	31.68	30.92	31.47	643,194	+0.06(+0.20%)
Feb 22, 2023	31.83	31.99	31.28	31.41	607,317	-0.23(-0.72%)
Feb 21, 2023	31.69	31.72	31.36	31.63	586,721	-0.32(-0.99%)
Feb 17, 2023	31.79	32.05	31.50	31.95	478,702	-0.12(-0.37%)
Feb 16, 2023	32.44	32.53	32.04	32.07	547,621	-0.84(-2.57%)
Feb 15, 2023	32.23	33.02	32.14	32.91	710,715	+0.45(+1.40%)
Feb 14, 2023	31.93	32.66	31.88	32.46	630,730	+0.29(+0.90%)
Feb 13, 2023	32.15	32.31	32.02	32.17	711,563	+0.10(+0.31%)
Feb 10, 2023	32.51	32.69	32.06	32.07	699,427	-0.59(-1.81%)
Feb 09, 2023	32.48	33.09	32.41	32.66	1,437,093	+0.50(+1.55%)
Feb 08, 2023	31.42	32.26	31.42	32.16	1,054,467	+0.60(+1.90%)
Feb 07, 2023	31.64	31.72	31.03	31.56	955,918	-0.09(-0.29%)
Feb 06, 2023	31.14	31.99	30.88	31.65	1,823,902	+0.14(+0.43%)
Feb 03, 2023	32.00	32.00	30.58	31.52	1,502,711	+1.31(+4.33%)
Feb 02, 2023	30.30	30.36	29.86	30.21	1,150,732	+0.25(+0.82%)
Feb 01, 2023	30.33	30.57	29.63	29.96	1,330,639	-0.51(-1.67%)
Jan 31, 2023	30.19	30.49	30.08	30.47	733,908	+0.39(+1.30%)
Jan 30, 2023	30.46	30.71	30.07	30.08	568,872	-0.76(-2.47%)
Jan 27, 2023	30.82	31.17	30.75	30.84	485,852	-0.03(-0.09%)
Jan 26, 2023	30.36	30.88	30.27	30.87	600,519	+0.87(+2.91%)
Jan 25, 2023	29.79	30.17	29.55	30.00	944,447	-0.19(-0.63%)
Jan 24, 2023	30.63	30.80	30.17	30.19	389,883	-0.60(-1.95%)
Jan 23, 2023	30.05	30.82	29.94	30.79	662,690	+0.75(+2.51%)
Jan 20, 2023	29.74	30.09	29.55	30.04	518,416	+0.46(+1.57%)
Jan 19, 2023	29.22	29.74	29.15	29.57	662,181	+0.23(+0.77%)
Jan 18, 2023	29.90	30.14	29.33	29.34	540,812	-0.45(-1.52%)
Jan 17, 2023	29.71	30.14	29.62	29.80	821,953	+0.18(+0.61%)
Jan 13, 2023	29.04	29.74	28.94	29.62	832,992	+0.27(+0.93%)
Jan 12, 2023	28.85	29.39	28.58	29.34	592,404	+0.58(+2.02%)
Jan 11, 2023	28.16	28.79	28.16	28.76	509,726	+0.66(+2.36%)
Jan 10, 2023	27.73	28.21	27.61	28.10	677,640	+0.09(+0.32%)
Jan 09, 2023	27.89	28.42	27.86	28.01	873,617	+0.34(+1.21%)
Jan 06, 2023	27.42	27.90	26.70	27.67	543,013	+0.36(+1.33%)
Jan 05, 2023	27.91	27.96	27.27	27.31	938,622	-0.94(-3.31%)
Jan 04, 2023	27.66	28.36	27.66	28.25	991,066	+0.93(+3.39%)
Jan 03, 2023	27.11	27.70	26.83	27.32	638,723	+0.40(+1.48%)
Dec 30, 2022	26.89	27.23	25.45	26.92	704,908	-0.28(-1.04%)
Dec 29, 2022	26.45	27.25	26.40	27.20	654,396	+0.99(+3.78%)
Dec 28, 2022	26.22	26.54	26.15	26.21	843,358	-0.08(-0.31%)
Dec 27, 2022	26.21	26.38	26.00	26.29	233,575	-0.01(-0.03%)
Dec 23, 2022	26.17	26.34	25.91	26.30	316,868	+0.05(+0.21%)
Dec 22, 2022	26.29	26.43	25.88	26.25	489,206	-0.35(-1.33%)
Dec 21, 2022	26.18	26.83	26.15	26.60	650,704	+0.47(+1.81%)
Dec 20, 2022	25.81	26.43	25.81	26.13	613,236	+0.14(+0.52%)
Dec 19, 2022	26.17	26.25	25.65	25.99	1,114,608	-0.11(-0.42%)
Dec 16, 2022	25.97	26.31	25.88	26.10	1,064,952	-0.06(-0.24%)
Dec 15, 2022	26.38	26.49	25.90	26.17	556,608	-0.56(-2.11%)
Dec 14, 2022	26.96	27.26	26.46	26.73	648,799	-0.21(-0.78%)
Dec 13, 2022	27.14	27.62	26.85	26.94	875,088	+0.71(+2.70%)
Dec 12, 2022	25.61	26.26	25.58	26.23	582,353	+0.67(+2.63%)
Dec 09, 2022	25.33	25.82	25.27	25.56	376,001	+0.16(+0.64%)
Dec 08, 2022	25.16	25.48	24.99	25.39	521,792	+0.26(+1.05%)
Dec 07, 2022	25.26	25.59	25.07	25.13	427,860	-0.22(-0.86%)
Dec 06, 2022	25.49	25.58	25.16	25.35	482,072	-0.26(-1.03%)
Dec 05, 2022	26.52	26.52	25.50	25.61	475,503	-0.99(-3.72%)
Dec 02, 2022	26.28	26.97	26.19	26.60	514,379	-0.06(-0.24%)
Dec 01, 2022	26.59	26.99	26.48	26.67	801,471	+0.50(+1.91%)
Nov 30, 2022	25.83	26.24	25.28	26.17	1,191,908	+0.35(+1.35%)
Nov 29, 2022	26.29	26.50	25.73	25.82	709,394	-0.56(-2.13%)
Nov 28, 2022	26.28	26.71	26.28	26.38	700,193	-0.16(-0.60%)
Nov 25, 2022	26.29	26.68	26.29	26.54	235,142	+0.12(+0.44%)
Nov 23, 2022	25.77	26.45	25.77	26.42	1,076,116	+0.63(+2.45%)
Nov 22, 2022	25.31	25.87	24.88	25.79	999,967	+0.52(+2.04%)
Nov 21, 2022	25.72	25.73	25.19	25.28	818,733	-0.53(-2.04%)
Nov 18, 2022	25.99	26.16	25.72	25.80	1,110,786	+0.00(+0.00%)
Nov 17, 2022	25.84	26.07	25.67	25.80	975,130	-0.53(-2.03%)
Nov 16, 2022	26.04	26.47	25.91	26.34	777,174	+0.11(+0.41%)
Nov 15, 2022	26.35	26.74	26.12	26.23	626,385	+0.39(+1.52%)
Nov 14, 2022	26.36	26.45	25.81	25.84	817,418	-0.83(-3.11%)
Nov 11, 2022	26.01	26.79	25.89	26.66	601,313	+0.73(+2.82%)
Nov 10, 2022	25.52	26.25	25.27	25.93	875,075	+1.40(+5.70%)
Nov 09, 2022	24.13	24.74	23.84	24.54	1,081,836	+0.24(+0.99%)
Nov 08, 2022	24.50	24.87	23.98	24.30	820,206	-0.24(-0.98%)
Nov 07, 2022	23.93	24.72	23.87	24.54	1,066,376	+0.66(+2.76%)
Nov 04, 2022	24.23	25.13	23.18	23.88	1,836,651	-0.85(-3.42%)
Nov 03, 2022	24.87	25.07	24.71	24.72	911,857	-0.61(-2.43%)
Nov 02, 2022	26.14	26.23	25.29	25.34	1,008,261	-0.85(-3.23%)
Nov 01, 2022	26.22	26.34	25.90	26.18	963,300	+0.40(+1.55%)
Oct 31, 2022	26.43	26.53	25.76	25.78	1,050,652	-0.90(-3.37%)
Oct 28, 2022	25.77	26.70	25.77	26.68	941,595	+0.81(+3.13%)
Oct 27, 2022	25.90	26.31	25.66	25.87	789,158	+0.06(+0.24%)
Oct 26, 2022	25.17	26.03	25.04	25.81	1,088,189	+0.39(+1.54%)
Oct 25, 2022	24.99	25.44	24.99	25.42	989,941	+0.56(+2.26%)
Oct 24, 2022	24.94	24.95	24.47	24.86	738,246	-0.02(-0.07%)
Oct 21, 2022	24.22	24.92	24.11	24.87	696,558	+0.60(+2.46%)
Oct 20, 2022	24.31	24.96	24.22	24.28	757,478	+0.04(+0.18%)
Oct 19, 2022	24.21	24.43	24.10	24.23	811,674	-0.20(-0.80%)
Oct 18, 2022	24.22	24.52	24.08	24.43	1,191,297	+0.60(+2.50%)
Oct 17, 2022	23.42	24.02	23.38	23.83	1,111,709	+0.89(+3.88%)
Oct 14, 2022	23.41	23.65	22.92	22.94	986,410	-0.23(-1.00%)
Oct 13, 2022	22.40	23.38	22.18	23.17	1,055,079	+0.25(+1.09%)
Oct 12, 2022	22.74	23.04	22.68	22.92	621,069	+0.21(+0.94%)
Oct 11, 2022	23.24	23.40	22.63	22.71	789,233	-0.61(-2.63%)
Oct 10, 2022	23.61	23.61	23.15	23.32	522,279	-0.19(-0.80%)
Oct 07, 2022	23.84	23.93	23.41	23.51	685,047	-0.70(-2.91%)
Oct 06, 2022	24.62	24.71	24.16	24.22	986,528	-0.59(-2.37%)
Oct 05, 2022	24.52	24.94	24.44	24.80	677,427	-0.23(-0.92%)
Oct 04, 2022	24.53	25.20	24.53	25.03	1,193,705	+0.88(+3.65%)
Oct 03, 2022	23.88	24.36	23.55	24.15	1,104,548	+0.61(+2.57%)
Sep 30, 2022	24.06	24.15	23.54	23.55	920,568	-0.52(-2.15%)
Sep 29, 2022	24.23	24.23	23.89	24.06	977,183	-0.48(-1.96%)
Sep 28, 2022	23.75	24.64	23.69	24.55	1,954,520	+0.85(+3.57%)
Sep 27, 2022	24.08	24.32	23.51	23.70	1,202,697	-0.28(-1.15%)
Sep 26, 2022	24.17	24.37	23.84	23.98	1,394,173	-0.17(-0.70%)
Sep 23, 2022	24.21	24.31	23.89	24.14	1,138,231	-0.29(-1.17%)
Sep 22, 2022	24.67	24.84	24.30	24.43	865,143	-0.39(-1.58%)
Sep 21, 2022	25.06	25.41	24.77	24.82	1,271,545	-0.18(-0.71%)
Sep 20, 2022	25.60	25.62	24.83	25.00	874,648	-0.92(-3.54%)
Sep 19, 2022	25.23	25.94	25.23	25.92	1,240,375	+0.41(+1.61%)
Sep 16, 2022	25.61	25.82	25.44	25.51	1,631,454	-0.52(-1.99%)
Sep 15, 2022	26.35	26.53	25.80	26.02	1,233,965	-0.41(-1.55%)
Sep 14, 2022	26.74	26.79	26.38	26.43	870,814	-0.35(-1.30%)
Sep 13, 2022	26.89	27.27	26.69	26.78	1,310,689	-1.05(-3.78%)
Sep 12, 2022	27.67	28.07	27.67	27.83	1,343,957	+0.44(+1.59%)
Sep 09, 2022	26.85	27.40	26.85	27.39	1,069,393	+0.70(+2.64%)
Sep 08, 2022	26.19	26.75	26.00	26.69	1,555,288	+0.37(+1.42%)
Sep 07, 2022	26.24	26.50	25.77	26.32	1,334,932	+0.07(+0.27%)
Sep 06, 2022	26.66	26.79	26.18	26.25	1,067,019	-0.27(-1.01%)
Sep 02, 2022	27.06	27.31	26.43	26.51	1,671,241	-0.46(-1.72%)

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.