OTEX

Open Text Corporation Historical Stock Prices

$47.67
*  
0.22
0.46%
Get OTEX Alerts
*Delayed - data as of Jul. 23, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  48.12  48.12  47.57  47.67 205,281
07/23/2014 48.12 48.12 47.57 47.67 205,281
07/22/2014 47.95 48.3561 47.83 47.89 128,903
07/21/2014 47.66 47.9 47.496 47.72 158,499
07/18/2014 47.26 47.83 47.1 47.72 113,692
07/17/2014 47.28 47.66 47.08 47.26 345,740
07/16/2014 47.18 47.39 46.93 47.34 285,085
07/15/2014 47.2 47.21 46.85 46.99 314,003
07/14/2014 47.43 47.43 46.89 47.3 261,365
07/11/2014 47.07 47.5 46.944 47.25 798,129
07/10/2014 48.35 48.54 47.57 48.09 331,668
07/09/2014 48 48.84 47.93 48.32 400,312
07/08/2014 47.94 48.1 46.94 47.92 306,212
07/07/2014 48.58 48.58 47.64 47.94 201,971
07/03/2014 48.96 49.17 48.53 48.75 75,235
07/02/2014 48.9 49.32 48.59 48.88 135,024
07/01/2014 48.12 49.44 48.12 49.01 211,131
06/30/2014 47.6 48.22 47.6 47.94 144,057
06/27/2014 47.37 47.82 47.37 47.82 147,097
06/26/2014 47.08 47.47 46.75 47.45 271,054
06/25/2014 47.24 47.52 46.57 46.82 237,306
06/24/2014 47.89 48.11 47.2901 47.4 253,384
06/23/2014 47.44 47.92 47.4 47.85 182,267
06/20/2014 48.56 48.56 47.19 47.41 330,652
06/19/2014 48.4 48.68 47.8742 48.28 121,226
06/18/2014 48.68 48.73 47.979 48.26 168,231
06/17/2014 49.04 49.04 48.44 48.5 154,763
06/16/2014 47.78 49.36 47.78 48.98 231,907
06/13/2014 47.69 47.92 47.52 47.91 100,901
06/12/2014 48.12 48.12 47.53 47.74 148,959
06/11/2014 47.53 48.12 47.53 48.03 179,034
06/10/2014 48.26 48.29 47.37 47.61 147,945
06/09/2014 47.92 48.19 47.755 48.17 295,392
06/06/2014 47.6 47.94 47.4 47.78 148,196
06/05/2014 47.4 47.54 47.07 47.32 154,310
06/04/2014 46.03 47.48 46.03 47.1 357,996
06/03/2014 45.9 46.42 45.84 46.2 322,582
06/02/2014 46.58 46.74 45.85 46.1 152,222
05/30/2014 46.93 46.98 46.22 46.59 210,116
05/29/2014 46.66 46.86 46.35 46.73 273,036
05/28/2014 47.47 47.67 46.325 46.51 333,693
05/27/2014 48.36 48.36 47.46 47.71 302,101
05/23/2014 47.53 47.85 47.14 47.74 97,657
05/22/2014 47.52 47.63 47.052 47.36 137,490
05/21/2014 47.74 47.78 47.2103 47.33 130,389
05/20/2014 47.6 47.81 46.96 47.78 201,385
05/19/2014 47.77 48.09 47.59 47.72 138,192
05/16/2014 47.36 47.68 46.56 47.67 311,117
05/15/2014 46.96 47.29 46.34 47.22 216,187
05/14/2014 47.67 47.86 46.85 47.02 192,360
05/13/2014 47.96 48.11 47.39 47.66 258,199
05/12/2014 46.88 48.04 46.88 47.86 190,256
05/09/2014 47.33 47.33 46.21 47.13 449,146
05/08/2014 48.17 48.72 47.18 47.36 414,268
05/07/2014 48.99 49.22 47.92 48.32 256,878
05/06/2014 49.39 49.69 48.91 49.34 940,693
05/05/2014 49.53 49.9 49.27 49.5 293,008
05/02/2014 49.59 49.76 49.23 49.69 289,062
05/01/2014 49.48 49.93 49.02 49.65 341,379
04/30/2014 49.31 49.95 48.92 49.34 362,015
04/29/2014 49.07 49.53 48.5 49.31 479,827
04/28/2014 48.93 49.47 48.43 48.96 659,053
04/25/2014 46.33 49.97 46.25 49.04 890,239
04/24/2014 46.52 46.594 45.68 46.08 504,650
04/23/2014 45.52 46.48 45.47 46.13 538,620
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?