Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	31.31	31.35	30.60	30.93	636,040	-0.02(-0.08%)
Apr 29, 2020	30.21	31.22	30.21	30.95	963,708	+1.22(+4.11%)
Apr 28, 2020	30.78	30.94	29.58	29.73	995,996	-0.48(-1.59%)
Apr 27, 2020	30.57	30.57	29.85	30.21	1,014,213	+0.12(+0.41%)
Apr 24, 2020	30.42	30.42	29.80	30.09	589,186	+0.02(+0.05%)
Apr 23, 2020	30.38	30.57	29.99	30.07	652,376	-0.07(-0.22%)
Apr 22, 2020	30.36	30.36	29.88	30.14	612,308	+0.57(+1.93%)
Apr 21, 2020	31.00	31.07	29.57	29.57	888,931	-1.87(-5.96%)
Apr 20, 2020	31.26	31.74	30.86	31.44	801,302	-0.45(-1.41%)
Apr 17, 2020	31.55	31.95	31.29	31.89	953,225	+1.01(+3.27%)
Apr 16, 2020	30.06	31.00	29.86	30.88	910,088	+0.91(+3.05%)
Apr 15, 2020	30.00	30.27	29.76	29.97	455,625	-0.59(-1.92%)
Apr 14, 2020	30.22	30.70	29.68	30.56	739,987	+1.22(+4.17%)
Apr 13, 2020	29.88	29.94	29.06	29.33	809,417	-0.68(-2.28%)
Apr 09, 2020	30.08	30.19	29.33	30.02	906,723	+0.33(+1.10%)
Apr 08, 2020	29.23	29.83	28.75	29.69	894,001	+0.50(+1.70%)
Apr 07, 2020	30.16	30.85	29.06	29.19	1,054,080	-0.67(-2.24%)
Apr 06, 2020	28.78	30.03	28.58	29.86	805,142	+2.15(+7.76%)
Apr 03, 2020	28.04	28.13	27.56	27.71	704,520	-0.42(-1.48%)
Apr 02, 2020	27.60	28.22	27.38	28.13	602,463	+0.37(+1.32%)
Apr 01, 2020	27.69	28.31	27.46	27.76	885,356	-0.70(-2.46%)
Mar 31, 2020	27.52	28.90	27.52	28.46	893,897	+0.51(+1.81%)
Mar 30, 2020	27.08	27.98	26.60	27.96	596,405	+1.17(+4.38%)
Mar 27, 2020	28.27	28.27	26.61	26.78	1,146,717	-2.18(-7.51%)
Mar 26, 2020	26.96	29.06	26.79	28.96	905,519	+2.44(+9.19%)
Mar 25, 2020	26.30	28.09	26.04	26.52	1,091,927	+0.38(+1.47%)
Mar 24, 2020	25.03	26.15	24.64	26.14	1,357,798	+2.32(+9.75%)
Mar 23, 2020	24.96	25.40	23.73	23.81	1,412,494	-1.15(-4.60%)
Mar 20, 2020	26.54	27.35	24.87	24.96	2,472,939	-1.25(-4.76%)
Mar 19, 2020	26.06	26.65	25.18	26.21	892,415	-0.10(-0.37%)
Mar 18, 2020	25.70	27.06	24.34	26.31	1,084,331	-1.12(-4.07%)
Mar 17, 2020	26.72	27.96	25.47	27.43	1,240,487	+0.97(+3.67%)
Mar 16, 2020	26.50	28.31	25.98	26.46	1,007,356	-3.55(-11.84%)
Mar 13, 2020	28.53	30.04	27.55	30.01	1,317,387	+2.68(+9.81%)
Mar 12, 2020	28.95	29.12	27.25	27.33	1,217,957	-3.37(-10.97%)
Mar 11, 2020	31.48	31.70	30.20	30.69	1,062,376	-1.48(-4.61%)
Mar 10, 2020	31.56	32.23	30.58	32.18	937,363	+1.49(+4.86%)
Mar 09, 2020	32.05	32.57	30.43	30.69	887,287	-3.18(-9.39%)
Mar 06, 2020	33.99	34.30	33.29	33.86	1,000,095	-1.07(-3.06%)
Mar 05, 2020	34.72	35.33	34.61	34.93	941,909	-0.50(-1.40%)
Mar 04, 2020	34.78	35.45	34.54	35.43	542,204	+1.19(+3.48%)
Mar 03, 2020	34.95	35.41	34.15	34.24	844,966	-0.58(-1.66%)
Mar 02, 2020	34.45	34.83	33.73	34.82	768,192	+0.65(+1.91%)
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%)

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.