Historical Data for Open Text Corporation (OTEX)

$ 45.295   -0.045 (-0.10%) Volume: 592.86k 4:00 PM EDT 4-Aug-2020
After Hours:  $ 45.295 0.00 (0.00%) Volume: 15.2k 4:49 PM EDT 4-Aug-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/04/20 45.15 45.97 45.07 45.295 592.86k -0.045 -0.10% 45.295 26.93m 6,688
08/03/20 45.20 45.67 45.20 45.34 282.91k 0.31 0.69% 45.34 12.85m 3,564
07/31/20 45.00 45.03 44.20 45.03 550.96k 0.15 0.33% 45.03 24.66m 7,320
07/30/20 44.50 45.035 43.83 44.88 368.49k -0.07 -0.16% 44.88 16.48m 5,343
07/29/20 44.56 45.22 44.37 44.95 575.27k 0.77 1.74% 44.95 25.83m 7,437
07/28/20 44.62 44.71 44.17 44.18 218.62k -0.64 -1.43% 44.18 9.69m 4,082
07/27/20 44.59 44.88 44.16 44.82 423.13k 0.31 0.70% 44.82 18.84m 5,802
07/24/20 44.75 44.90 44.3201 44.51 350.82k -0.53 -1.18% 44.51 15.64m 4,684
07/23/20 45.00 45.59 44.91 45.04 607.22k 0.05 0.11% 45.04 27.42m 7,793
07/22/20 44.74 45.07 44.61 44.99 812.14k 0.27 0.60% 44.99 36.43m 8,410
07/21/20 45.40 45.40 44.40 44.72 924.12k 0.38 0.86% 44.72 41.41m 11,257
07/20/20 43.36 44.36 43.01 44.34 717.8k 1.25 2.90% 44.34 31.65m 7,140
07/17/20 42.69 43.145 42.55 43.09 431.65k 0.53 1.25% 43.09 18.53m 6,884
07/16/20 42.72 42.75 42.11 42.56 318.03k -0.41 -0.95% 42.56 13.51m 4,602
07/15/20 42.50 43.27 42.33 42.97 367.26k 0.69 1.63% 42.97 15.75m 5,139
07/14/20 41.76 42.33 41.39 42.28 392.39k 0.26 0.62% 42.28 16.47m 5,661
07/13/20 43.00 43.00 41.90 42.02 390.59k -0.75 -1.75% 42.02 16.56m 5,769
07/10/20 43.25 43.25 42.50 42.77 375.9k -0.36 -0.83% 42.77 16.07m 5,056
07/09/20 43.49 43.58 42.595 43.13 577.26k -0.14 -0.32% 43.13 24.88m 7,784
07/08/20 42.90 43.29 42.66 43.27 363.54k 0.43 1.00% 43.27 15.63m 5,200
07/07/20 43.28 43.60 42.79 42.84 375.77k -0.61 -1.40% 42.84 16.2m 5,069
07/06/20 43.32 43.82 43.22 43.45 521.86k 0.48 1.12% 43.45 22.7m 7,012