OTEX

Historical Stock Prices

$45.51
*  
0.22
0.48%
Get OTEX Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2015 TO 31-JUL-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.
07/31/2015 46.13 46.13 44.62 45.51 853,277
07/30/2015 43.9 46.22 43 45.73 2,711,783
07/29/2015 37.24 37.65 36.98 37.63 285,300
07/28/2015 36.95 37.37 36.65 37.17 325,437
07/27/2015 37.47 37.57 36.85 36.9 315,288
07/24/2015 38.02 38.02 37.27 37.4 357,440
07/23/2015 38.28 38.48 37.93 38.02 375,163
07/22/2015 37.93 38.21 37.87 38.08 216,186
07/21/2015 38.27 38.7001 38 38.02 333,346
07/20/2015 38.51 38.64 38.3 38.4 194,840
07/17/2015 38.8 38.99 38.54 38.59 255,643
07/16/2015 38.82 39.06 38.62 38.94 455,656
07/15/2015 39.03 39.16 38.53 38.65 476,060
07/14/2015 39.22 39.27 39.03 39.175 367,525
07/13/2015 39.18 39.59 39 39.18 237,185
07/10/2015 39.37 39.39 38.735 39.14 417,710
07/09/2015 39.43 39.6 38.91 39.15 449,047
07/08/2015 39.72 39.795 39.1 39.14 561,851
07/07/2015 39.44 39.96 38.36 39.74 830,381
07/06/2015 39.32 40.23 39.32 39.57 581,270
07/02/2015 40.52 40.99 39.95 40.61 399,812
07/01/2015 40.66 40.7848 40.39 40.6 209,618
06/30/2015 40.66 40.7848 40.39 40.6 426,269
06/29/2015 40.48 40.73 39.93 40.12 406,866
06/26/2015 41.2 41.2 40.62 40.79 381,112
06/25/2015 41.62 41.83 41.01 41.14 467,541
06/24/2015 41.84 41.92 41.21 41.52 517,705
06/23/2015 42.03 42.03 41.75 41.81 212,989
06/22/2015 42.12 42.25 41.825 41.87 336,061
06/19/2015 42.79 42.79 41.845 42.03 770,914
06/18/2015 42.51 42.84 42.35 42.63 548,528
06/17/2015 42.89 42.89 42.41 42.6 524,492
06/16/2015 42.6 42.8 42.43 42.74 338,519
06/15/2015 42.41 42.87 42.02 42.74 659,047
06/12/2015 42.62 42.73 42.25 42.68 289,838
06/11/2015 42.75 42.75 42.37 42.69 520,863
06/10/2015 42.68 42.82 42.28 42.64 295,819
06/09/2015 42.53 42.61 42.39 42.44 413,437
06/08/2015 42.39 42.57 42.2 42.5 468,358
06/05/2015 41.97 42.6 41.66 42.39 313,404
06/04/2015 42.35 42.5 41.95 42.12 469,359
06/03/2015 42.41 42.76 42.08 42.42 377,352
06/02/2015 42.15 42.71 42.15 42.33 331,408
06/01/2015 42.55 42.57 41.96 42.2 493,393
05/29/2015 42.52 42.5798 42.22 42.44 896,645
05/28/2015 42.31 42.81 42.24 42.53 491,728
05/27/2015 42.66 42.85 42.2 42.43 567,855
05/26/2015 42.98 42.98 42.25 42.75 515,400
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
*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?