OTEX - Open Text Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201940.5940.8940.4540.4740.47322,800
May 23, 201940.7440.7940.1140.3540.35549,300
May 22, 201940.8041.1340.7741.0341.03602,900
May 21, 201940.7941.0440.7040.9440.94426,600
May 20, 201940.6540.7240.3140.4340.43427,200
May 17, 201940.1340.9839.9740.8040.80732,800
May 16, 201939.9340.4139.8240.3040.301,365,400
May 15, 201939.6640.1539.6639.9339.93659,300
May 14, 201939.6139.8839.4939.7239.72568,600
May 13, 201939.8040.0939.5139.5939.59546,800
May 10, 201940.2140.4939.6140.3540.35495,100
May 09, 201939.7940.3939.6940.2240.22590,900
May 08, 201939.4040.4639.2440.2440.24655,400
May 07, 201940.1040.1039.2039.3239.32485,400
May 06, 201939.5340.2639.5240.2040.20429,600
May 03, 201939.7540.3239.7540.2940.29787,100
May 02, 201939.5040.3438.5939.7539.75861,400
May 01, 201938.5738.6738.2738.4438.44647,800
Apr 30, 201938.3938.6438.1438.4538.45738,000
Apr 29, 201938.4238.4338.0238.2738.27548,500
Apr 26, 201938.3338.4337.9338.4238.42260,900
Apr 25, 201938.1538.3838.0038.3538.35268,900
Apr 24, 201938.3138.4338.0838.1438.14274,000
Apr 23, 201937.9938.1537.8438.1238.12520,900
Apr 22, 201938.0338.2737.8537.9437.94313,700
Apr 18, 201938.0638.1237.5038.0838.08367,400
Apr 17, 201938.9638.9637.9138.0538.05478,100
Apr 16, 201938.7839.2938.6438.7138.71579,500
Apr 15, 201938.7738.9738.5338.6138.61398,100
Apr 12, 201938.8038.8538.6338.8238.82349,300
Apr 11, 201938.6438.7338.2138.6238.62198,600
Apr 10, 201938.6138.7838.4438.4638.46271,700
Apr 09, 201938.1438.6138.0838.5738.57330,000
Apr 08, 201938.5038.6937.9738.2838.28494,600
Apr 05, 201938.3238.5038.0538.4738.47548,300
Apr 04, 201938.6038.6537.9238.0738.07527,400
Apr 03, 201938.4938.8538.4038.6738.67356,200
Apr 02, 201938.5438.5738.1438.4638.46305,800
Apr 01, 201938.5638.8338.2038.5538.55673,300
Mar 29, 201938.7038.8538.0738.4338.43350,600
Mar 28, 201937.9938.5137.7738.4838.48585,800
Mar 27, 201937.7438.0737.5037.9037.90409,400
Mar 26, 201937.7337.9937.6637.7437.74337,600
Mar 25, 201937.4237.5437.1737.5137.51391,200
Mar 22, 201938.0138.0137.3237.4437.44275,500
Mar 21, 201937.7438.2637.6938.1538.15322,800
Mar 20, 201938.3538.3837.7337.8537.85387,800
Mar 19, 201938.3738.7738.2338.3838.38380,300
Mar 18, 201938.5938.5937.7438.1538.15978,900
Mar 15, 201937.8938.1737.7838.1038.10725,800
Mar 14, 201938.0138.1437.7037.8937.89349,200
Mar 13, 201938.2038.3337.9838.0038.00255,400
Mar 12, 201937.5038.1137.4938.0238.02342,800
Mar 11, 201937.6437.8737.5337.7437.74368,800
Mar 08, 201937.4737.7637.0137.5737.57244,000
Mar 07, 201937.9538.0237.3737.6037.60350,400
Mar 06, 201937.7038.1637.7037.8737.87438,200
Mar 05, 201937.8738.1037.7737.8237.82411,500
Mar 04, 201937.9838.3037.6237.8637.86338,900
Mar 01, 201937.9438.2837.9138.0738.07426,900
Feb 28, 201938.1838.4137.9037.9237.92392,200
Feb 28, 20190.152 Dividend
Feb 27, 201938.3338.4237.9738.3738.22285,100
Feb 26, 201938.0038.3538.0038.2038.05343,100
Feb 25, 201938.0038.3438.0038.0837.93330,700
Feb 22, 201937.4537.9837.4537.8937.74291,900
Feb 21, 201937.6837.8537.3837.4137.26350,500
Feb 20, 201937.5337.9837.5337.6837.53600,700
Feb 19, 201937.4637.6537.2737.5437.39369,400
Feb 15, 201937.4537.6037.0837.5637.41688,700
Feb 14, 201937.0037.5636.8337.4137.26754,900
Feb 13, 201937.0237.3136.9337.0636.91587,000
Feb 12, 201936.9137.2136.6836.8636.71335,400
Feb 11, 201937.0137.2436.6136.7036.55444,300
Feb 08, 201936.8237.1236.7737.0336.88350,100
Feb 07, 201937.1637.2936.6836.9436.79424,200
Feb 06, 201937.6937.6937.3237.4837.33482,100
Feb 05, 201937.7037.9437.4937.6937.54676,000
Feb 04, 201937.0537.6436.7737.6037.451,083,900
Feb 01, 201937.4938.2336.8037.2437.091,436,800
Jan 31, 201935.4835.9135.2535.6435.50687,800
Jan 30, 201935.3335.3534.7935.2735.13894,400
Jan 29, 201935.4235.7434.9935.0934.95473,600
Jan 28, 201935.5535.6535.2435.5035.36562,600
Jan 25, 201935.4836.1635.4835.8135.67757,100
Jan 24, 201935.0535.5635.0035.2335.09481,700
Jan 23, 201935.1235.2334.2134.9734.83335,600
Jan 22, 201934.6534.9734.4034.7834.64363,200
Jan 18, 201934.9135.3534.9135.2935.15359,600
Jan 17, 201934.4234.8834.3534.8134.67236,700
Jan 16, 201934.4634.7634.4134.5034.36272,600
Jan 15, 201934.2834.5134.2134.4134.27328,400
Jan 14, 201934.1934.3733.8734.2734.13216,900
Jan 11, 201934.3334.5334.0834.4934.35327,000
Jan 10, 201934.0334.5933.7534.4734.33385,900
Jan 09, 201933.7834.3033.6334.1834.04490,200
Jan 08, 201933.0533.8132.8033.7133.58567,200
Jan 07, 201932.2232.8632.0432.7632.63464,200
Jan 04, 201931.9132.3231.7932.2132.08335,400
Jan 03, 201932.1832.3631.4331.4531.33311,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...