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
2018-07-16 37.83 38.17 37.76 38.05 35,174
2018-07-13 37.75 38.14 37.67 37.94 42,524
2018-07-12 37.21 37.84 37.21 37.84 61,947
2018-07-11 36.71 37.15 36.71 36.84 89,409
2018-07-10 36.99 37.31 36.94 37.18 48,690
2018-07-09 36.68 36.99 36.48 36.91 40,094
2018-07-06 36.14 36.475 36.14 36.45 44,324
2018-07-05 35.78 36.08 35.53 36.08 31,031
2018-07-03 35.73 35.73 35.27 35.59 36,601
2018-07-02 35.15 35.485 35.09 35.47 25,492
2018-06-29 35.11 35.32 35.05 35.13 47,580
2018-06-28 34.50 35.00 34.50 34.95 44,339
2018-06-27 35.15 35.15 34.56 34.60 47,905
2018-06-26 34.71 35.12 34.68 34.93 51,550
2018-06-25 35.42 35.42 34.68 34.80 74,549
2018-06-22 35.85 35.86 35.34 35.84 33,040
2018-06-21 36.04 36.04 35.61 35.72 35,835
2018-06-20 35.49 36.16 35.49 35.95 49,836
2018-06-19 35.30 35.67 35.30 35.42 86,002
2018-06-18 35.73 35.85 35.37 35.60 62,783
2018-06-15 35.48 35.99 35.44 35.93 51,583
2018-06-14 36.38 36.54 35.94 35.95 48,726
2018-06-13 36.10 36.51 36.10 36.36 30,617
2018-06-12 35.94 36.17 35.91 36.17 17,853
2018-06-11 35.88 36.02 35.71 35.82 29,712
2018-06-08 35.33 35.74 35.32 35.67 14,790
2018-06-07 35.56 35.72 35.23 35.40 18,687
2018-06-06 35.69 35.78 35.52 35.61 30,895
2018-06-05 35.18 35.60 35.18 35.53 43,889
2018-06-04 35.41 35.43 35.13 35.35 18,718

» More Open Text Stock Price History

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