OTEX

Historical Stock Prices

$40.61
*  
0.01
0.02%
Get OTEX Alerts
*Delayed - data as of Jul. 2, 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: 1 Year, From 02-JUL-2014 TO 02-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.
07/02/2015 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
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
02/20/2015 59.26 59.75 59.2 59.75 230,758
02/19/2015 59.73 59.86 59.06 59.66 183,870
02/18/2015 60.51 60.51 59.4 59.61 361,595
02/17/2015 61.51 61.74 60.3 60.61 354,614
02/13/2015 59.98 61.5 59.98 61.19 253,687
02/12/2015 59.99 61.25 59.8912 60.2 261,441
02/11/2015 59.17 59.71 58.75 59.65 217,007
02/10/2015 58.98 59.59 58.45 59 312,709
02/09/2015 57.8 59.1 57.8 58.53 266,207
02/06/2015 59.13 59.66 57.56 57.87 283,980
02/05/2015 56.86 59.01 56.79 58.95 406,280
02/04/2015 56.53 56.99 55.95 56.54 320,164
02/03/2015 55.8 57.68 55.01 56.9 423,171
02/02/2015 56.7 57.47 55.21 55.84 699,886
01/30/2015 55.5 56.94 55 56.67 464,417
01/29/2015 53.91 56.7 53.8 55.85 795,631
01/28/2015 56.59 56.9 53.27 54.17 2,130,829
01/27/2015 58.42 59.95 57.85 59.59 548,654
01/26/2015 58.7 59.17 58.08 58.78 398,916
01/23/2015 58.88 59.5683 58.47 58.6 322,388
01/22/2015 58.42 58.58 57.87 58.39 269,670
01/21/2015 58.77 59.18 57.56 58.27 298,535
01/20/2015 59.23 59.5 57.99 58.62 342,893
01/16/2015 57.37 58.4055 57.125 58.36 366,014
01/15/2015 56.99 58.14 56.7 57.27 330,768
01/14/2015 56.86 56.86 55.93 56.66 150,598
01/13/2015 56.69 57.84 56.25 57.27 243,739
01/12/2015 57 57 55.59 56.04 196,505
01/09/2015 56.99 57.19 56.55 56.93 117,786
01/08/2015 56.94 58.1899 56.35 57 248,696
01/07/2015 55.46 56.26 54.39 56.2 312,649
01/06/2015 57.11 57.11 55.18 55.34 270,911
01/05/2015 57.71 57.95 56.85 57.16 205,832
01/02/2015 58.88 58.88 57.61 58.12 119,600
12/31/2014 59.22 59.6 58.19 58.26 119,626
12/30/2014 58.2 59.07 58.2 58.92 186,602
12/29/2014 58.96 59.156 58.2 58.46 138,568
12/26/2014 58.86 59.62 58.72 58.94 69,413
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
*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?