Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	33.36	34.17	32.75	34.17	821,327	+0.07(+0.22%)
Feb 27, 2020	34.82	35.05	34.09	34.09	764,970	-1.18(-3.35%)
Feb 26, 2020	35.28	35.94	35.17	35.27	682,925	-0.02(-0.05%)
Feb 25, 2020	36.57	36.74	35.23	35.29	578,685	-1.00(-2.76%)
Feb 24, 2020	36.27	36.97	35.92	36.29	652,365	-1.16(-3.10%)
Feb 21, 2020	38.13	38.17	37.37	37.45	372,310	-0.73(-1.90%)
Feb 20, 2020	38.31	38.31	37.59	38.18	386,702	-0.15(-0.40%)
Feb 19, 2020	38.60	38.60	38.21	38.33	338,086	-0.03(-0.08%)
Feb 18, 2020	38.33	38.63	38.25	38.37	917,279	-0.23(-0.59%)
Feb 14, 2020	38.25	38.63	38.17	38.59	550,786	+0.50(+1.31%)
Feb 13, 2020	38.25	38.38	38.04	38.09	336,049	-0.24(-0.63%)
Feb 12, 2020	37.99	38.38	37.75	38.33	502,882	+0.45(+1.19%)
Feb 11, 2020	37.94	38.04	37.65	37.88	715,040	+0.11(+0.30%)
Feb 10, 2020	37.56	37.77	37.24	37.77	758,200	+0.23(+0.60%)
Feb 07, 2020	38.09	38.09	37.45	37.54	434,114	-0.61(-1.61%)
Feb 06, 2020	37.68	38.17	37.37	38.16	640,329	+0.69(+1.85%)
Feb 05, 2020	37.96	37.96	37.23	37.46	518,180	-0.21(-0.56%)
Feb 04, 2020	37.04	37.88	37.04	37.67	588,199	+0.87(+2.37%)
Feb 03, 2020	36.32	37.72	36.23	36.80	894,481	+0.48(+1.31%)
Jan 31, 2020	37.79	38.16	35.97	36.32	1,427,685	-1.14(-3.04%)
Jan 30, 2020	37.47	37.62	37.04	37.46	422,685	-0.16(-0.43%)
Jan 29, 2020	38.15	38.25	37.60	37.62	403,846	-0.38(-1.00%)
Jan 28, 2020	37.64	38.09	37.46	38.00	537,952	+0.47(+1.25%)
Jan 27, 2020	36.98	37.60	36.70	37.54	555,239	+0.07(+0.19%)
Jan 24, 2020	37.75	37.80	37.19	37.46	336,268	+0.01(+0.02%)
Jan 23, 2020	37.86	37.86	37.33	37.45	503,824	-0.30(-0.79%)
Jan 22, 2020	37.96	38.00	37.62	37.75	503,249	+0.09(+0.24%)
Jan 21, 2020	37.87	37.98	37.54	37.66	453,481	-0.23(-0.62%)
Jan 17, 2020	37.81	37.99	37.73	37.90	380,980	+0.10(+0.28%)
Jan 16, 2020	37.78	37.84	37.50	37.79	437,474	+0.29(+0.78%)
Jan 15, 2020	36.97	37.62	36.89	37.50	448,718	+0.67(+1.81%)
Jan 14, 2020	37.08	37.08	36.67	36.84	282,586	-0.28(-0.75%)
Jan 13, 2020	36.95	37.24	36.87	37.12	410,711	+0.14(+0.38%)
Jan 10, 2020	37.29	37.39	36.92	36.97	548,557	-0.16(-0.42%)
Jan 09, 2020	36.57	37.20	36.54	37.13	773,735	+0.81(+2.22%)
Jan 08, 2020	36.09	36.57	36.03	36.32	727,122	+0.26(+0.72%)
Jan 07, 2020	35.84	36.12	35.78	36.07	701,619	+0.14(+0.38%)
Jan 06, 2020	35.40	35.95	35.40	35.93	510,935	+0.24(+0.68%)
Jan 03, 2020	35.45	35.75	35.39	35.69	320,662	-0.18(-0.50%)
Jan 02, 2020	35.61	35.86	35.50	35.86	448,630	+0.28(+0.79%)
Dec 31, 2019	35.26	35.63	35.26	35.58	317,937	+0.20(+0.57%)
Dec 30, 2019	35.58	35.58	35.11	35.38	256,564	-0.19(-0.54%)
Dec 27, 2019	35.64	35.70	35.33	35.57	398,567	+0.00(+0.00%)
Dec 26, 2019	35.43	35.57	35.21	35.57	253,164	+0.30(+0.85%)
Dec 24, 2019	35.70	35.70	35.21	35.27	143,053	-0.28(-0.79%)
Dec 23, 2019	36.01	36.01	35.48	35.56	402,853	-0.44(-1.23%)
Dec 20, 2019	35.43	36.07	35.11	36.00	1,498,530	+0.77(+2.18%)
Dec 19, 2019	35.39	35.39	35.17	35.23	310,183	-0.17(-0.48%)
Dec 18, 2019	35.27	35.68	35.23	35.40	444,946	+0.13(+0.37%)
Dec 17, 2019	35.32	35.36	35.04	35.27	444,922	-0.09(-0.25%)
Dec 16, 2019	35.01	35.47	35.01	35.36	453,167	+0.56(+1.60%)
Dec 13, 2019	34.65	35.02	34.63	34.81	439,935	+0.05(+0.14%)
Dec 12, 2019	34.63	34.81	34.46	34.76	536,735	+0.17(+0.49%)
Dec 11, 2019	34.28	34.62	34.28	34.59	470,625	+0.27(+0.80%)
Dec 10, 2019	34.23	34.45	34.13	34.31	441,862	+0.03(+0.09%)
Dec 09, 2019	34.44	34.55	34.22	34.28	406,562	-0.16(-0.47%)
Dec 06, 2019	34.69	34.69	34.43	34.44	385,562	-0.10(-0.28%)
Dec 05, 2019	34.60	34.71	34.31	34.54	364,263	+0.02(+0.07%)
Dec 04, 2019	34.85	34.87	34.37	34.52	402,292	-0.04(-0.12%)
Dec 03, 2019	34.65	34.79	34.34	34.56	369,685	-0.36(-1.02%)

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.