OPEN TEXT Historical Stock Price

Below is the stock price history for Open Text OTEX. Data is recorded each day for the historical open, high, low, close and volume. The Open Text stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Open Text Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-14 32.83 32.96 32.71 32.86 60,304
2017-12-13 32.80 32.80 32.50 32.72 49,767
2017-12-12 32.81 32.88 32.58 32.60 52,250
2017-12-11 32.69 33.05 32.65 32.855 51,004
2017-12-08 32.53 32.73 32.45 32.50 63,156
2017-12-07 32.11 32.49 32.09 32.38 56,992
2017-12-06 32.32 32.49 32.11 32.16 86,435
2017-12-05 32.32 32.56 32.22 32.45 75,380
2017-12-04 32.58 32.58 32.10 32.27 119,612
2017-12-01 32.75 32.75 32.21 32.44 99,855
2017-11-30 32.53 32.63 32.35 32.63 153,715
2017-11-29 32.86 32.86 32.12 32.60 109,749
2017-11-28 33.13 33.16 32.84 33.05 100,306
2017-11-27 33.13 33.30 33.04 33.06 78,796
2017-11-24 33.06 33.41 32.97 33.29 46,053
2017-11-22 33.58 33.58 32.80 33.00 255,269
2017-11-21 33.64 33.91 33.53 33.91 70,140
2017-11-20 33.04 33.55 32.91 33.51 125,570
2017-11-17 33.17 33.17 32.83 33.055 129,259
2017-11-16 33.22 33.32 33.10 33.12 144,901
2017-11-15 33.06 33.25 33.06 33.18 63,319
2017-11-14 33.39 33.39 32.985 33.23 58,406
2017-11-13 33.25 33.36 33.16 33.36 106,801
2017-11-10 32.80 33.48 32.77 33.455 62,877
2017-11-09 33.10 33.10 32.58 32.83 74,627
2017-11-08 33.69 33.82 33.31 33.35 77,848
2017-11-07 34.07 34.14 33.50 33.70 74,263
2017-11-06 34.37 34.54 34.17 34.25 48,231
2017-11-03 34.44 34.91 34.38 34.46 110,721
2017-11-02 34.22 34.25 34.01 34.21 72,036

» More Open Text Stock Price History

To see other companies like Open Text (OTEX), view our stock market today for news, and other data.