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
2018-10-18 34.58 34.64 34.34 34.36 34,858
2018-10-17 34.81 34.895 34.61 34.895 31,360
2018-10-16 34.44 35.04 34.44 35.03 42,769
2018-10-15 34.26 34.39 34.10 34.15 33,582
2018-10-12 34.65 34.84 34.33 34.84 77,617
2018-10-11 34.22 34.54 34.00 34.03 57,081
2018-10-10 34.69 34.85 34.20 34.20 57,087
2018-10-09 35.80 35.88 35.58 35.58 20,730
2018-10-08 36.22 36.24 35.60 35.93 21,820
2018-10-05 36.56 36.56 36.04 36.25 26,002
2018-10-04 36.75 36.75 36.17 36.56 32,266
2018-10-03 37.31 37.31 36.98 37.13 21,651
2018-10-02 37.48 37.51 37.14 37.22 21,414
2018-10-01 38.01 38.04 37.71 37.77 34,664
2018-09-28 38.02 38.19 37.88 38.00 51,543
2018-09-27 38.18 38.54 38.15 38.52 52,537
2018-09-26 38.13 38.21 37.86 37.88 29,242
2018-09-25 38.11 38.19 37.98 37.98 16,150
2018-09-24 37.92 38.08 37.80 37.98 21,961
2018-09-21 38.56 38.56 38.15 38.20 27,476
2018-09-20 38.38 38.54 38.27 38.50 23,265
2018-09-19 37.74 38.21 37.74 38.21 29,251
2018-09-18 38.29 38.45 38.15 38.17 36,362
2018-09-17 38.52 38.78 38.15 38.17 28,664
2018-09-14 38.06 38.83 38.06 38.64 33,011
2018-09-13 38.48 38.48 38.20 38.31 40,947
2018-09-12 38.38 38.51 37.98 38.34 48,748
2018-09-11 38.35 38.47 38.23 38.43 30,871
2018-09-10 38.48 38.50 38.37 38.44 62,297
2018-09-07 38.21 38.53 38.21 38.34 20,765

» More Open Text Stock Price History

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