Open Text Corporation (TSX: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
May 03, 2024	40.09	41.84	38.45	41.38	3,132,256	-7.16(-14.75%)
May 02, 2024	48.88	49.10	48.29	48.54	442,338	-0.13(-0.27%)
May 01, 2024	48.40	49.31	48.15	48.67	363,594	+0.06(+0.12%)
Apr 30, 2024	48.44	49.18	48.42	48.61	567,863	+0.11(+0.23%)
Apr 29, 2024	49.02	49.24	48.22	48.50	463,701	-0.28(-0.57%)
Apr 26, 2024	49.24	49.52	48.75	48.78	320,557	-0.07(-0.14%)
Apr 25, 2024	48.58	49.12	47.82	48.85	472,046	-0.48(-0.97%)
Apr 24, 2024	49.52	49.86	49.00	49.33	423,074	+0.05(+0.10%)
Apr 23, 2024	48.67	49.71	48.56	49.28	541,942	+0.67(+1.38%)
Apr 22, 2024	48.64	48.83	48.24	48.61	588,575	+0.43(+0.89%)
Apr 19, 2024	47.73	48.30	47.66	48.18	297,054	+0.30(+0.63%)
Apr 18, 2024	47.79	48.05	47.35	47.88	473,630	+0.21(+0.44%)
Apr 17, 2024	47.97	48.03	47.29	47.67	484,452	+0.01(+0.02%)
Apr 16, 2024	47.75	48.22	47.57	47.66	537,736	-0.20(-0.42%)
Apr 15, 2024	48.77	48.93	47.65	47.86	463,763	-1.06(-2.17%)
Apr 12, 2024	48.79	49.01	48.31	48.92	628,693	-0.21(-0.43%)
Apr 11, 2024	49.55	49.62	48.78	49.13	517,318	-0.35(-0.71%)
Apr 10, 2024	49.88	50.13	49.38	49.48	458,738	-1.13(-2.23%)
Apr 09, 2024	50.61	50.62	49.90	50.61	721,016	+0.21(+0.42%)
Apr 08, 2024	51.18	51.48	50.38	50.40	421,690	-0.70(-1.37%)
Apr 05, 2024	51.00	51.43	50.92	51.10	391,005	+0.34(+0.67%)
Apr 04, 2024	51.82	51.98	50.76	50.76	364,264	-0.63(-1.23%)
Apr 03, 2024	51.24	51.67	51.10	51.39	348,212	-0.14(-0.27%)
Apr 02, 2024	51.58	51.66	50.60	51.53	426,345	-0.59(-1.13%)

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.