Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 05, 2024	28.01	28.22	27.97	28.09	886,770	+0.26(+0.93%)
Jun 04, 2024	28.76	28.79	27.71	27.83	828,371	-1.08(-3.74%)
Jun 03, 2024	29.26	29.46	28.83	28.91	537,650	-0.34(-1.16%)
May 31, 2024	29.00	29.29	28.48	29.25	972,372	+1.00(+3.54%)
May 30, 2024	28.93	28.93	28.24	28.25	675,912	-0.69(-2.37%)
May 29, 2024	28.91	29.20	28.77	28.93	683,538	-0.30(-1.04%)
May 28, 2024	29.45	29.52	29.09	29.24	480,349	-0.22(-0.73%)
May 24, 2024	29.68	29.82	29.38	29.45	432,237	-0.27(-0.92%)
May 23, 2024	30.56	30.63	29.66	29.73	414,176	-0.58(-1.91%)
May 22, 2024	30.09	30.62	29.93	30.31	476,986	+0.01(+0.03%)
May 21, 2024	30.39	30.53	30.11	30.30	813,309	-0.20(-0.64%)
May 20, 2024	29.79	30.60	29.79	30.49	446,174	+0.64(+2.13%)
May 17, 2024	30.12	30.12	29.79	29.86	546,428	-0.20(-0.65%)
May 16, 2024	30.08	30.24	29.93	30.05	416,823	-0.19(-0.62%)
May 15, 2024	30.20	30.34	29.76	30.24	565,104	+0.31(+1.05%)
May 14, 2024	30.09	30.40	29.88	29.92	484,384	-0.06(-0.20%)
May 13, 2024	29.80	30.26	29.73	29.98	853,847	+0.25(+0.86%)
May 10, 2024	29.60	30.30	29.58	29.73	827,138	+0.22(+0.73%)
May 09, 2024	29.88	30.54	29.21	29.51	998,636	-0.39(-1.31%)
May 08, 2024	29.43	30.13	29.37	29.90	1,032,647	+0.27(+0.93%)
May 07, 2024	29.69	30.30	29.57	29.63	1,881,471	+0.03(+0.10%)
May 06, 2024	29.97	31.18	29.32	29.60	1,508,079	-0.03(-0.10%)
May 03, 2024	29.82	29.95	27.61	29.63	3,783,855	-5.11(-14.72%)
May 02, 2024	35.03	35.12	34.46	34.74	835,689	+0.12(+0.34%)

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.