OTEX

Historical Stock Prices

$58.81
*  
0.36
0.61%
Get OTEX Alerts
*Delayed - data as of Dec. 24, 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

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

Results for: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 59.22 59.6689 58.77 58.81 73,301
12/23/2014 58.26 59.32 58.01 59.17 172,244
12/22/2014 58.2 58.98 57.86 58.04 170,045
12/19/2014 57.06 59.07 57.06 57.92 324,774
12/18/2014 57.44 57.93 56.72 57.06 252,768
12/17/2014 56.36 56.71 55.94 56.62 221,268
12/16/2014 56.68 56.68 55.905 56.04 140,750
12/15/2014 56.5 57.33 56.33 56.62 209,134
12/12/2014 56.83 56.89 55.96 56.15 186,459
12/11/2014 57.05 57.974 56.71 57.05 183,872
12/10/2014 59.12 59.12 56.295 56.62 314,184
12/09/2014 58.51 59.17 58.03 59.17 268,046
12/08/2014 59.6 59.91 58.191 58.9 265,225
12/05/2014 58.3 60.18 58.06 59.49 323,859
12/04/2014 59.42 59.42 57.98 58.28 184,424
12/03/2014 57.76 59.43 57.6366 59.23 215,058
12/02/2014 58.91 59.02 57.59 57.75 213,303
12/01/2014 59.49 59.61 58.75 59.09 288,838
11/28/2014 57.45 59.6 57.45 59.12 203,346
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
08/26/2014 56.36 56.5099 55.46 56.12 167,111
08/25/2014 57.2 57.2 55.83 55.99 185,673
08/22/2014 55.91 57 55.83 56.67 255,816
08/21/2014 55.42 55.79 55.08 55.71 134,229
08/20/2014 55.52 55.71 54.89 55.42 150,179
08/19/2014 55.7 56.1 55.29 55.39 187,372
08/18/2014 55.67 56.21 55.32 55.85 217,895
08/15/2014 56.5 56.7 54.78 55.09 231,235
08/14/2014 55.72 56.46 55.72 56.34 247,123
08/13/2014 55.55 56.26 55.25 56 210,772
08/12/2014 55.49 55.56 54.79 55.35 353,227
08/11/2014 54.6 55.63 54.45 55.4 558,164
08/08/2014 54.76 54.84 54.05 54.4 293,932
08/07/2014 54.97 55.4 53.99 54.68 262,605
08/06/2014 54.57 55.23 54.42 54.99 403,799
08/05/2014 54.11 55.1 54.051 54.34 364,230
08/04/2014 55.27 55.46 54.67 54.69 238,595
08/01/2014 56.27 56.27 54.87 54.97 779,411
07/31/2014 53.36 56.97 53.08 55.65 2,242,298
07/30/2014 47.95 48.6 47.34 48.44 432,070
07/29/2014 47.63 47.86 47.21 47.5 361,441
07/28/2014 47.51 47.815 47.4 47.65 170,437
07/25/2014 47.52 47.57 47.26 47.38 144,519
07/24/2014 47.72 47.86 47.58 47.64 155,478
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
04/22/2014 46.69 46.7 45.49 45.54 390,365
04/21/2014 47.08 47.08 46.14 46.64 177,734
04/17/2014 46.61 47.21 46.16 46.81 342,422
04/16/2014 45.77 46.93 45.54 46.66 320,556
04/15/2014 45.9 46.23 44.95 45.53 447,712
04/14/2014 45.75 46.05 44.9 45.8 387,620
04/11/2014 44.76 46.29 44.76 45.34 436,227
04/10/2014 46.88 46.88 45.4 45.75 350,606
04/09/2014 46.12 47.28 45.88 46.92 342,104
04/08/2014 45.95 46.37 45.64 45.94 137,248
04/07/2014 46.04 46.29 45.33 45.81 209,446
04/04/2014 46.44 46.77 45.5 46.16 318,328
04/03/2014 47.02 47.28 46.14 46.18 309,412
04/02/2014 47.16 47.52 46.41 46.94 300,955
04/01/2014 47.86 47.86 46.67 47.09 246,347
03/31/2014 46.81 47.919 46.78 47.71 339,506
03/28/2014 46.99 47.54 46.55 46.61 313,739
03/27/2014 47.32 47.48 46.59 46.91 334,083
03/26/2014 47.95 48.4 47.4 47.44 432,522
03/25/2014 47.99 48.3 47.45 47.75 450,382
03/24/2014 48.24 48.3775 47.4459 47.76 167,243
03/21/2014 48.86 49.14 48.03 48.31 284,632
03/20/2014 48.57 48.82 47.82 48.57 169,826
03/19/2014 49.8 49.8 48.15 48.68 250,243
03/18/2014 48.9 49.626 48.75 49.38 378,639
03/17/2014 48.33 49.0799 48.1 48.7 192,855
03/14/2014 48.53 48.79 47.98 48.06 185,946
03/13/2014 49.47 49.95 48.09 48.45 284,513
03/12/2014 49.41 49.66 48.95 49.4 220,851
03/11/2014 49.67 50.06 49.52 49.74 198,298
03/10/2014 50.12 50.12 49.45 49.7 213,630
03/07/2014 50.76 50.76 50.03 50.25 198,969
03/06/2014 50.7 50.89 50.29 50.46 302,155
03/05/2014 50.72 50.98 50.21 50.64 267,492
03/04/2014 51.04 51.69 50.46 50.71 426,868
03/03/2014 50.1 50.69 49.86 50.47 297,618
02/28/2014 51.01 51.3 50.7 50.97 287,999
02/27/2014 50.53 51.13 50.36 50.85 283,522
02/26/2014 50.51 50.69 50 50.39 326,411
02/25/2014 51.32 51.48 50.06 50.22 301,214
02/24/2014 51.83 52.25 51.24 51.46 265,250
02/21/2014 50.93 52.12 50.93 51.57 594,314
02/20/2014 50.82 51.19 50.57 50.97 413,697
02/19/2014 51.29 52.86 50.14 50.68 322,555
02/18/2014 51.35 52.28 50.93 51.055 544,240
02/14/2014 51.8 52.08 50.965 51.025 428,318
02/13/2014 50.78 52.08 50.78 51.495 524,578
02/12/2014 50.75 51.375 50.745 50.885 514,914
02/11/2014 49.85 50.69 49.85 50.415 519,042
02/10/2014 50.01 50.065 49.31 49.76 464,870
02/07/2014 49.585 50.41 49.505 49.985 625,088
02/06/2014 49.655 49.655 49.111 49.435 466,582
02/05/2014 49.005 49.615 48.515 49.445 388,198
02/04/2014 49.055 49.4925 48.685 49.24 508,714
02/03/2014 49.83 49.915 48.64 49.01 759,528
01/31/2014 49.76 49.76 48.925 49.45 758,544
01/30/2014 48.66 49.71 48.605 49.4 995,008
01/29/2014 49.145 49.475 48.195 48.59 629,398
01/28/2014 47.77 49.3299 47.55 49.145 990,096
01/27/2014 50.235 50.41 47.25 47.645 1,719,146
01/24/2014 49.835 52.105 49.395 50.08 4,735,622
01/23/2014 45.09 45.42 44.34 45.31 732,114
01/22/2014 45.63 45.7944 45.295 45.315 442,412
01/21/2014 45.425 45.7497 45.14 45.49 594,602
01/17/2014 45.135 45.205 44.66 45.115 393,510
01/16/2014 45.21 45.46 44.6 45 508,540
01/15/2014 44.285 45.83 44.11 45.35 814,058
01/14/2014 44.605 44.605 44.05 44.32 561,494
01/13/2014 44.67 45.09 44.44 44.485 373,472
01/10/2014 44.92 45.015 44.4725 44.655 539,238
01/09/2014 47.105 47.105 44.945 45.03 661,430
01/08/2014 46.325 47.1675 46.18 47.02 368,740
01/07/2014 46.165 46.485 45.96 46.235 439,738
01/06/2014 46.51 46.51 45.52 46.185 506,192
01/03/2014 45.965 46.4695 45.965 46.355 611,364
01/02/2014 45.765 46.405 45.625 45.865 949,320
12/31/2013 46.43 46.48 45.83 45.98 417,208
12/30/2013 45.66 46.65 45.66 46.325 397,952
12/27/2013 45.625 45.875 45.325 45.6 651,156
12/26/2013 46.235 46.25 45.486 45.76 544,982
12/24/2013 46.125 46.535 45.81 46.07 265,852
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?