Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	28.86	28.91	28.50	28.83	626,884	-0.11(-0.38%)
Nov 14, 2024	30.75	30.75	28.91	28.94	840,075	-1.55(-5.08%)
Nov 13, 2024	30.04	30.55	29.95	30.49	608,196	+0.40(+1.33%)
Nov 12, 2024	29.50	30.43	29.50	30.09	831,921	+0.36(+1.21%)
Nov 11, 2024	29.21	30.01	29.21	29.73	673,870	+0.48(+1.64%)
Nov 08, 2024	29.55	29.59	29.21	29.25	809,325	-0.35(-1.18%)
Nov 07, 2024	29.22	29.71	29.22	29.60	773,059	+0.39(+1.34%)
Nov 06, 2024	29.85	29.85	28.97	29.21	865,924	+0.31(+1.07%)
Nov 05, 2024	28.65	29.05	28.65	28.90	707,179	+0.28(+0.98%)
Nov 04, 2024	28.71	29.16	28.54	28.62	967,681	-0.36(-1.24%)
Nov 01, 2024	29.75	29.97	28.68	28.98	1,397,525	-1.02(-3.40%)
Oct 31, 2024	32.50	32.51	29.82	30.00	1,337,832	-3.78(-11.19%)
Oct 30, 2024	33.66	34.15	33.66	33.78	477,156	-0.06(-0.18%)
Oct 29, 2024	33.76	33.90	33.35	33.84	563,274	+0.09(+0.27%)
Oct 28, 2024	33.50	33.78	33.36	33.75	541,439	+0.47(+1.41%)
Oct 25, 2024	33.39	33.68	33.18	33.28	358,517	-0.04(-0.12%)
Oct 24, 2024	32.88	33.43	32.85	33.32	356,437	+0.48(+1.46%)
Oct 23, 2024	33.55	33.67	32.76	32.84	367,908	-0.73(-2.17%)
Oct 22, 2024	33.49	33.74	33.17	33.57	568,725	+0.10(+0.30%)
Oct 21, 2024	34.00	34.03	33.44	33.47	238,047	-0.56(-1.65%)
Oct 18, 2024	34.10	34.20	33.98	34.03	333,866	+0.09(+0.27%)
Oct 17, 2024	34.04	34.20	33.82	33.94	319,027	-0.10(-0.29%)
Oct 16, 2024	33.67	34.19	33.63	34.04	328,540	+0.44(+1.31%)
Oct 15, 2024	33.60	33.87	33.49	33.60	453,108	-0.02(-0.06%)
Oct 14, 2024	33.89	33.90	33.38	33.62	326,215	-0.19(-0.56%)
Oct 11, 2024	33.63	33.96	33.63	33.81	271,462	+0.07(+0.21%)
Oct 10, 2024	33.32	33.83	33.32	33.74	278,970	-0.03(-0.09%)
Oct 09, 2024	33.10	33.82	33.10	33.77	367,096	+0.57(+1.72%)
Oct 08, 2024	32.85	33.37	32.85	33.20	325,294	+0.26(+0.79%)
Oct 07, 2024	33.06	33.29	32.75	32.94	298,604	-0.24(-0.72%)
Oct 04, 2024	33.38	33.47	33.00	33.18	220,544	+0.24(+0.73%)
Oct 03, 2024	32.60	32.99	32.42	32.94	465,859	+0.06(+0.18%)
Oct 02, 2024	32.71	33.06	32.71	32.88	327,399	+0.06(+0.18%)
Oct 01, 2024	33.26	33.32	32.59	32.82	406,179	-0.46(-1.38%)
Sep 30, 2024	32.87	33.32	32.77	33.28	346,531	+0.19(+0.57%)
Sep 27, 2024	33.70	33.70	32.95	33.09	346,705	-0.55(-1.63%)
Sep 26, 2024	33.48	33.71	33.24	33.64	444,271	+0.63(+1.92%)
Sep 25, 2024	33.57	33.63	33.00	33.01	400,962	-0.55(-1.65%)
Sep 24, 2024	33.28	33.64	32.99	33.56	570,223	+0.46(+1.39%)
Sep 23, 2024	32.78	33.18	32.56	33.10	440,989	+0.34(+1.04%)
Sep 20, 2024	32.70	32.81	32.38	32.76	673,533	-0.04(-0.12%)
Sep 19, 2024	32.47	32.88	32.30	32.80	503,407	+0.98(+3.08%)
Sep 18, 2024	31.78	32.07	31.23	31.82	747,061	+0.04(+0.13%)
Sep 17, 2024	32.23	32.29	31.69	31.78	479,029	-0.35(-1.09%)
Sep 16, 2024	32.10	32.36	31.74	32.13	561,498	-0.02(-0.06%)
Sep 13, 2024	32.46	32.60	32.10	32.15	575,880	-0.17(-0.53%)
Sep 12, 2024	32.26	32.48	32.14	32.32	413,931	+0.02(+0.08%)
Sep 11, 2024	31.93	32.47	31.79	32.30	609,589	+0.23(+0.70%)
Sep 10, 2024	32.00	32.10	31.50	32.07	523,496	+0.30(+0.94%)
Sep 09, 2024	31.57	32.39	31.57	31.77	606,472	+0.39(+1.24%)
Sep 06, 2024	31.99	32.21	31.01	31.38	692,856	-0.42(-1.32%)
Sep 05, 2024	31.70	32.15	31.70	31.80	577,989	+0.00(+0.00%)
Sep 04, 2024	31.57	32.22	31.57	31.80	731,528	+0.01(+0.03%)

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.