OTEX

Open Text Corporation Historical Stock Prices

$59.0096
*  
0.2796
0.48%
Get OTEX Alerts
*Delayed - data as of Nov. 28, 2014 9:38 ET  -  Find a broker to begin trading OTEX now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    OTEX Pre-Market
 
 
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 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
9:38  58.88  59.10  57.45  59.0096 3,797
11/26/2014 58 58.8499 57.8 58.73 164,732
11/25/2014 57.47 57.96 57.3 57.86 234,136
11/24/2014 57.73 57.73 56.84 57.18 251,559
11/21/2014 58.36 58.46 57.32 57.53 259,741
11/20/2014 57.82 58.42 57.622 57.8 152,790
11/19/2014 59.74 59.74 58.075 58.23 229,524
11/18/2014 60 60.44 59.39 59.85 310,637
11/17/2014 59.04 59.76 58.86 59.54 296,770
11/14/2014 58.19 59.49 58.19 59.09 175,305
11/13/2014 58.39 59.64 58.03 58.3 225,472
11/12/2014 58.56 58.81 57.76 58.21 154,394
11/11/2014 59 59 58.28 58.82 225,827
11/10/2014 58.23 58.79 58.03 58.74 228,796
11/07/2014 57.79 58.86 57.66 57.99 527,442
11/06/2014 57.15 57.68 56.76 57.64 176,624
11/05/2014 56.79 57.8 56.54 57.2 357,448
11/04/2014 55.56 56.44 54.98 56.39 263,841
11/03/2014 55.27 56.51 55.15 55.69 380,227
10/31/2014 54.77 55.24 54.61 55.12 276,879
10/30/2014 54.06 54.81 53.8 54.28 117,337
10/29/2014 54.37 55.03 53.48 53.96 183,681
10/28/2014 53.47 54.4 53.26 54.27 191,458
10/27/2014 53.12 53.49 52.53 53.17 244,886
10/24/2014 51.39 53.3 51.24 53.23 320,313
10/23/2014 53.37 53.8 51 51.16 1,158,097
10/22/2014 55.38 55.61 54.17 54.23 624,515
10/21/2014 54.96 55.98 54.43 55.38 510,262
10/20/2014 54.15 55.05 53.22 54.83 593,337
10/17/2014 53.38 54.55 53.25 54.1 442,163
10/16/2014 52.71 53.09 51.77 52.85 336,937
10/15/2014 52.5 53.5 51.94 53.2 334,517
10/14/2014 53.21 53.67 52.421 53.17 337,015
10/13/2014 54 54.3394 52.72 53.02 219,471
10/10/2014 54 54.3394 52.72 53.02 384,146
10/09/2014 56.38 57.16 56.24 56.31 253,816
10/08/2014 55.5 56.94 54.99 56.73 348,340
10/07/2014 55.87 56.19 55.495 55.66 234,991
10/06/2014 55.89 56.31 55.53 56.01 172,345
10/03/2014 55.32 55.88 54.87 55.31 140,685
10/02/2014 54.95 55.28 53.42 54.9 222,185
10/01/2014 55.51 55.86 54.89 54.94 233,046
09/30/2014 55.08 55.53 54.58 55.42 295,886
09/29/2014 55 55.8 54.57 55.14 309,415
09/26/2014 54.76 55.36 54.06 55.05 219,037
09/25/2014 55.5 55.81 54.6501 54.81 252,805
09/24/2014 55.7 55.89 55.44 55.73 385,032
09/23/2014 56.28 56.37 55.6701 55.81 218,851
09/22/2014 55.88 56.57 55.701 56.37 178,144
09/19/2014 58 58.2799 56.12 56.32 268,839
09/18/2014 57.58 58.33 57.5 57.71 173,028
09/17/2014 58.04 58.71 57.46 57.49 219,334
09/16/2014 57.28 58.34 57.14 58.23 124,816
09/15/2014 57.57 58.27 57.36 57.6 192,803
09/12/2014 57 57.92 56.65 57.74 137,006
09/11/2014 57 57.26 56.36 57.18 91,186
09/10/2014 57 57.58 56.7725 57.11 164,289
09/09/2014 57.5 57.5 56.41 56.97 191,032
09/08/2014 57.65 57.65 56.84 57.07 129,223
09/05/2014 57.63 57.82 56.428 57.29 191,681
09/04/2014 58.6 58.6 57.15 57.3 172,326
09/03/2014 57.04 57.99 56.5 57.76 288,345
09/02/2014 56.49 56.76 56.065 56.44 179,009
08/29/2014 56.37 57.256 56.1001 56.23 203,595
08/28/2014 56.77 56.77 55.93 56.5 122,775
08/27/2014 55.68 57.31 55.68 56.69 299,429
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?