OTEX

Historical Stock Prices

$43.04
*  
0.59
1.39%
Get OTEX Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 42.51 43.18 42.21 43.04 928,705
05/21/2015 45.62 45.62 41.71 42.45 2,234,604
05/20/2015 48.34 49.21 48.15 49 436,461
05/19/2015 48.4 49 48.02 48.19 380,195
05/18/2015 48.91 48.91 47.96 48.39 296,446
05/15/2015 47.94 48.84 47.61 48.81 427,401
05/14/2015 48.21 48.38 47.84 48.15 303,502
05/13/2015 48.47 48.65 47.9 48.06 373,430
05/12/2015 48.6 49.06 48.2461 48.26 441,367
05/11/2015 49.26 49.47 48.5 48.58 457,431
05/08/2015 49.65 49.865 49.12 49.24 421,970
05/07/2015 49.76 49.76 49.07 49.28 442,953
05/06/2015 50.18 50.22 49.51 49.77 496,446
05/05/2015 50.71 50.75 49.8 50.02 516,398
05/04/2015 50.5 50.76 50.15 50.61 528,180
05/01/2015 50.69 50.69 49.992 50.42 449,769
04/30/2015 51.45 51.64 50.31 50.58 878,205
04/29/2015 50.15 52.88 50.01 51.93 2,033,965
04/28/2015 56 56 55.19 55.39 554,041
04/27/2015 55.9 56.28 55.66 56 437,770
04/24/2015 57.39 57.58 55.81 55.83 397,560
04/23/2015 57.14 57.573 56.76 57.41 182,082
04/22/2015 57.62 57.82 57.03 57.24 233,496
04/21/2015 57.05 57.72 56.863 57.51 99,761
04/20/2015 57.42 57.68 56.73 56.82 175,869
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
*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?