OTEX

Historical Stock Prices

$57.22
*  
1.12
1.92%
Get OTEX Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading OTEX now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 57.81 57.91 57.08 57.22 246,920
04/16/2015 58.25 58.43 57.72 58.34 238,344
04/15/2015 56.45 58.24 56.35 58.11 423,875
04/14/2015 56.63 56.94 56.26 56.53 185,124
04/13/2015 55.87 56.82 55.87 56.46 243,439
04/10/2015 55.55 56.15 55.55 56 129,532
04/09/2015 55.51 55.81 54.9 55.52 183,411
04/08/2015 55.36 55.83 54.58 55.36 270,113
04/07/2015 53.99 56.28 53.94 55.36 328,640
04/06/2015 53.47 54.0999 53.42 53.73 222,418
04/02/2015 54.23 54.51 53.495 53.56 214,625
04/01/2015 52.92 54.03 52.66 53.94 311,756
03/31/2015 52.93 53.14 52.38 52.89 526,990
03/30/2015 53.45 53.53 52.68 52.98 323,454
03/27/2015 53.99 53.99 53.05 53.1 335,382
03/26/2015 54 54.12 53.58 53.8 313,725
03/25/2015 56.15 56.15 54.065 54.2 297,645
03/24/2015 56.64 56.73 55.685 55.93 426,334
03/23/2015 56.5 56.99 56.15 56.47 239,680
03/20/2015 56.29 56.91 55.97 56.58 250,987
03/19/2015 56.34 56.53 55.79 55.85 251,015
03/18/2015 55.72 56.7 55.344 56.37 279,163
03/17/2015 54.9 55.76 54.59 55.65 165,058
03/16/2015 55.08 55.31 54.62 55.14 111,338
03/13/2015 55.15 55.25 54.17 54.66 217,802
03/12/2015 53.85 55.56 53.85 55.34 390,093
03/11/2015 54.35 54.64 53.51 53.68 412,317
03/10/2015 57.22 57.22 54.31 54.5 385,495
03/09/2015 56.88 57.64 56.67 57.49 236,193
03/06/2015 57.4 57.4 56.251 56.75 342,752
03/05/2015 58.1 58.2 57.53 57.58 147,083
03/04/2015 57.78 58.19 56.74 57.9 283,471
03/03/2015 58.52 58.96 57.72 58.11 241,794
03/02/2015 58.4 58.83 57.9 58.52 201,853
02/27/2015 59.26 59.275 58.05 58.22 177,173
02/26/2015 59.02 59.54 58.19 59.18 233,739
02/25/2015 58.51 59.269 58.19 58.73 246,320
02/24/2015 59.1 59.23 57.22 58.23 587,121
02/23/2015 59.23 59.73 58.77 59.43 235,658
02/20/2015 59.26 59.75 59.2 59.75 230,758
02/19/2015 59.73 59.86 59.06 59.66 183,870
02/18/2015 60.51 60.51 59.4 59.61 361,595
02/17/2015 61.51 61.74 60.3 60.61 354,614
02/13/2015 59.98 61.5 59.98 61.19 253,687
02/12/2015 59.99 61.25 59.8912 60.2 261,441
02/11/2015 59.17 59.71 58.75 59.65 217,007
02/10/2015 58.98 59.59 58.45 59 312,709
02/09/2015 57.8 59.1 57.8 58.53 266,207
02/06/2015 59.13 59.66 57.56 57.87 283,980
02/05/2015 56.86 59.01 56.79 58.95 406,280
02/04/2015 56.53 56.99 55.95 56.54 320,164
02/03/2015 55.8 57.68 55.01 56.9 423,171
02/02/2015 56.7 57.47 55.21 55.84 699,886
01/30/2015 55.5 56.94 55 56.67 464,417
01/29/2015 53.91 56.7 53.8 55.85 795,631
01/28/2015 56.59 56.9 53.27 54.17 2,130,829
01/27/2015 58.42 59.95 57.85 59.59 548,654
01/26/2015 58.7 59.17 58.08 58.78 398,916
01/23/2015 58.88 59.5683 58.47 58.6 322,388
01/22/2015 58.42 58.58 57.87 58.39 269,670
01/21/2015 58.77 59.18 57.56 58.27 298,535
01/20/2015 59.23 59.5 57.99 58.62 342,893
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?