Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	32.17	32.59	31.94	32.36	370,963	+0.21(+0.67%)
Sep 27, 2019	32.60	32.63	31.95	32.15	329,608	-0.27(-0.83%)
Sep 26, 2019	32.56	32.60	32.12	32.42	396,980	-0.04(-0.12%)
Sep 25, 2019	32.27	32.55	31.85	32.46	508,650	+0.24(+0.74%)
Sep 24, 2019	32.72	32.72	32.16	32.22	438,665	-0.33(-1.02%)
Sep 23, 2019	32.64	32.68	32.32	32.56	500,818	-0.27(-0.82%)
Sep 20, 2019	32.71	33.13	32.59	32.82	839,152	+0.16(+0.49%)
Sep 19, 2019	32.48	32.86	32.41	32.67	750,179	+0.26(+0.81%)
Sep 18, 2019	32.51	32.53	32.02	32.40	1,095,789	-0.10(-0.32%)
Sep 17, 2019	32.43	32.63	32.33	32.51	639,295	+0.09(+0.27%)
Sep 16, 2019	32.40	32.52	32.20	32.42	592,620	-0.04(-0.12%)
Sep 13, 2019	32.70	32.85	32.32	32.46	718,102	-0.25(-0.78%)
Sep 12, 2019	32.77	32.91	32.56	32.71	753,617	+0.06(+0.17%)
Sep 11, 2019	32.57	32.66	32.27	32.66	524,416	+0.17(+0.54%)
Sep 10, 2019	32.81	32.81	32.03	32.48	568,108	-0.33(-0.99%)
Sep 09, 2019	32.99	32.99	32.49	32.81	765,466	-0.11(-0.34%)
Sep 06, 2019	32.95	33.25	32.89	32.92	1,060,699	-0.02(-0.05%)
Sep 05, 2019	32.27	33.27	32.27	32.94	1,400,941	+0.95(+2.98%)
Sep 04, 2019	31.57	32.08	31.57	31.98	1,424,438	+0.63(+2.00%)
Sep 03, 2019	30.69	31.44	30.62	31.36	1,425,980	+0.36(+1.15%)
Aug 30, 2019	30.93	31.14	30.75	31.00	355,583	+0.19(+0.62%)
Aug 29, 2019	30.68	30.89	30.53	30.81	471,582	+0.59(+1.96%)
Aug 28, 2019	30.27	30.27	29.98	30.22	359,741	-0.08(-0.26%)
Aug 27, 2019	30.31	30.46	30.03	30.30	526,812	+0.09(+0.31%)
Aug 26, 2019	30.56	30.56	30.01	30.20	463,372	-0.06(-0.21%)
Aug 23, 2019	30.59	30.83	30.20	30.27	552,577	-0.40(-1.31%)
Aug 22, 2019	30.54	30.73	30.29	30.67	449,572	+0.10(+0.33%)
Aug 21, 2019	30.64	30.73	30.42	30.56	468,386	+0.28(+0.93%)
Aug 20, 2019	30.37	30.38	30.10	30.28	492,535	-0.08(-0.26%)
Aug 19, 2019	30.51	30.61	30.20	30.36	490,632	+0.18(+0.60%)
Aug 16, 2019	29.88	30.21	29.86	30.18	498,416	+0.45(+1.50%)
Aug 15, 2019	29.47	29.79	29.45	29.73	611,985	+0.27(+0.91%)
Aug 14, 2019	29.61	29.88	29.17	29.46	853,999	-0.64(-2.11%)
Aug 13, 2019	30.04	30.21	29.86	30.10	622,520	+0.02(+0.05%)
Aug 12, 2019	29.97	30.21	29.92	30.08	673,334	-0.07(-0.23%)
Aug 09, 2019	30.18	30.27	29.93	30.16	457,253	-0.09(-0.31%)
Aug 08, 2019	29.94	30.35	29.79	30.25	865,329	+0.46(+1.53%)
Aug 07, 2019	29.50	29.87	29.39	29.79	818,562	+0.10(+0.34%)
Aug 06, 2019	29.78	30.01	29.42	29.69	907,196	+0.24(+0.83%)
Aug 05, 2019	29.83	30.35	29.15	29.45	1,005,670	-0.97(-3.17%)
Aug 02, 2019	32.20	32.32	30.34	30.41	1,901,015	-2.86(-8.59%)
Aug 01, 2019	33.61	33.95	33.26	33.27	934,614	-0.18(-0.54%)
Jul 31, 2019	33.94	34.01	33.08	33.45	819,317	-0.45(-1.32%)
Jul 30, 2019	34.05	34.20	33.84	33.90	536,386	-0.39(-1.14%)
Jul 29, 2019	34.69	34.82	34.09	34.29	761,181	-0.28(-0.82%)
Jul 26, 2019	34.55	34.91	34.46	34.57	1,021,810	+0.12(+0.34%)
Jul 25, 2019	34.30	34.52	34.13	34.46	967,506	+0.16(+0.46%)
Jul 24, 2019	33.93	34.34	33.72	34.30	1,020,345	+0.38(+1.13%)
Jul 23, 2019	34.13	34.18	33.73	33.91	638,886	-0.13(-0.37%)
Jul 22, 2019	33.54	34.17	33.51	34.04	1,090,181	+0.51(+1.52%)
Jul 19, 2019	33.57	33.73	33.51	33.53	765,147	+0.04(+0.12%)
Jul 18, 2019	33.35	33.56	33.23	33.49	560,971	+0.13(+0.38%)
Jul 17, 2019	33.40	33.64	33.33	33.36	344,624	+0.06(+0.19%)
Jul 16, 2019	33.55	33.60	33.26	33.30	692,747	-0.24(-0.72%)
Jul 15, 2019	33.32	33.57	33.18	33.55	536,565	+0.20(+0.59%)
Jul 12, 2019	33.77	33.84	33.24	33.35	633,119	-0.35(-1.05%)
Jul 11, 2019	33.73	33.85	33.51	33.70	758,340	+0.31(+0.92%)
Jul 10, 2019	33.40	33.81	33.27	33.40	1,190,696	+0.09(+0.26%)
Jul 09, 2019	32.79	33.65	32.67	33.31	838,739	+0.49(+1.48%)
Jul 08, 2019	32.79	32.91	32.58	32.82	547,075	-0.13(-0.40%)
Jul 05, 2019	33.22	33.22	32.67	32.96	535,883	-0.26(-0.78%)
Jul 03, 2019	32.95	33.28	32.94	33.22	245,703	+0.35(+1.07%)
Jul 02, 2019	32.47	32.93	32.45	32.86	550,276	+0.41(+1.26%)

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.