Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	34.46	34.71	34.24	34.36	673,451	+0.03(+0.09%)
Sep 29, 2020	34.54	34.76	34.28	34.33	497,336	-0.16(-0.47%)
Sep 28, 2020	34.51	34.78	34.37	34.49	439,360	+0.40(+1.17%)
Sep 25, 2020	33.51	34.16	33.44	34.09	423,340	+0.50(+1.48%)
Sep 24, 2020	33.54	33.70	33.02	33.60	708,133	-0.04(-0.11%)
Sep 23, 2020	34.44	34.59	33.50	33.64	773,083	-0.71(-2.07%)
Sep 22, 2020	34.04	34.42	33.62	34.35	649,610	+0.55(+1.64%)
Sep 21, 2020	33.69	33.85	33.16	33.79	853,919	-0.32(-0.93%)
Sep 18, 2020	34.27	34.53	33.79	34.11	979,803	-0.11(-0.33%)
Sep 17, 2020	33.94	34.26	33.73	34.23	541,253	-0.06(-0.17%)
Sep 16, 2020	34.84	35.01	34.25	34.28	466,223	-0.46(-1.33%)
Sep 15, 2020	34.72	34.92	34.64	34.75	469,731	+0.21(+0.61%)
Sep 14, 2020	34.71	34.92	34.39	34.53	421,621	+0.20(+0.59%)
Sep 11, 2020	34.76	34.90	34.00	34.33	477,671	-0.16(-0.47%)
Sep 10, 2020	35.44	35.49	34.40	34.49	786,667	-0.69(-1.97%)
Sep 09, 2020	34.94	35.39	34.72	35.19	812,314	+0.67(+1.93%)
Sep 08, 2020	34.70	35.13	34.44	34.52	654,256	-0.93(-2.62%)
Sep 04, 2020	36.19	36.30	34.84	35.45	813,737	-0.84(-2.31%)
Sep 03, 2020	37.81	37.81	36.01	36.28	1,345,497	-1.62(-4.26%)
Sep 02, 2020	37.21	37.96	36.96	37.90	855,122	+0.82(+2.22%)
Sep 01, 2020	36.69	37.09	36.56	37.08	744,787	+0.48(+1.30%)
Aug 31, 2020	37.33	37.33	36.46	36.60	671,014	-0.65(-1.73%)
Aug 28, 2020	37.23	37.31	36.95	37.25	599,094	+0.27(+0.72%)
Aug 27, 2020	36.69	37.01	36.29	36.98	927,727	+0.47(+1.28%)
Aug 26, 2020	36.04	36.51	35.68	36.51	439,452	+0.75(+2.10%)
Aug 25, 2020	35.70	35.96	35.61	35.76	359,884	+0.08(+0.23%)
Aug 24, 2020	36.02	36.17	35.38	35.68	582,133	-0.13(-0.36%)
Aug 21, 2020	36.05	36.05	35.59	35.81	444,113	-0.20(-0.56%)
Aug 20, 2020	35.34	36.05	35.30	36.01	716,820	+0.60(+1.71%)
Aug 19, 2020	35.34	35.69	35.29	35.41	654,346	+0.12(+0.34%)
Aug 18, 2020	35.20	35.38	35.05	35.29	713,828	+0.13(+0.37%)
Aug 17, 2020	35.29	35.56	35.00	35.16	703,915	-0.02(-0.05%)
Aug 14, 2020	35.25	35.42	35.08	35.17	474,737	-0.19(-0.55%)
Aug 13, 2020	35.13	35.71	35.06	35.37	779,074	+0.24(+0.69%)
Aug 12, 2020	35.46	35.79	35.05	35.13	1,151,513	-0.26(-0.73%)
Aug 11, 2020	36.03	36.08	35.17	35.38	1,251,373	-0.68(-1.88%)
Aug 10, 2020	36.49	36.65	35.56	36.06	703,040	-0.89(-2.40%)
Aug 07, 2020	38.33	38.33	36.59	36.95	1,143,635	-0.35(-0.95%)
Aug 06, 2020	37.20	37.43	36.91	37.30	1,007,278	+0.24(+0.65%)
Aug 05, 2020	36.67	37.08	36.64	37.06	953,471	+0.53(+1.45%)
Aug 04, 2020	36.42	37.08	36.35	36.53	735,060	-0.04(-0.10%)
Aug 03, 2020	36.46	36.84	36.46	36.57	350,770	+0.25(+0.69%)
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%)

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.