OTEX - Open Text Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201940.9441.1340.7440.7540.75123,115
Oct 16, 201940.4640.9040.3040.7940.79384,500
Oct 15, 201940.8340.9840.5440.7140.71373,200
Oct 14, 201940.6840.8140.4240.6440.6493,500
Oct 11, 201940.5741.1340.5740.7740.77372,100
Oct 10, 201940.2040.5239.9340.2940.29516,300
Oct 09, 201940.1640.5540.1640.4940.49272,100
Oct 08, 201940.0340.3039.7239.8839.88421,400
Oct 07, 201940.1240.5340.0040.2440.24382,500
Oct 04, 201940.1840.5740.1840.4440.44220,900
Oct 03, 201939.6040.0839.2140.0040.00288,500
Oct 02, 201940.1040.2539.2039.6139.61534,900
Oct 01, 201941.0041.2440.3740.3840.38315,600
Sep 30, 201940.5741.0940.2740.8140.81294,200
Sep 27, 201941.1141.1440.2940.5440.54261,500
Sep 26, 201941.0641.1140.5040.8840.88311,600
Sep 25, 201940.6941.0440.1640.9340.93401,600
Sep 24, 201941.2641.2640.5540.6340.63336,800
Sep 23, 201941.1641.2140.7541.0541.05349,500
Sep 20, 201941.2541.7741.1041.3941.39661,500
Sep 19, 201940.9641.4440.8741.1941.19565,600
Sep 18, 201940.9941.0240.3840.8640.86848,100
Sep 17, 201940.8941.1540.7740.9940.99507,000
Sep 16, 201940.8541.0040.6040.8840.88470,000
Sep 13, 201941.2341.4340.7540.9340.93569,500
Sep 12, 201941.3241.5041.0541.2541.25597,700
Sep 11, 201941.0741.1840.6941.1841.18415,900
Sep 10, 201941.3741.3740.3940.9640.96450,500
Sep 09, 201941.6041.6040.9741.3741.37607,100
Sep 06, 201941.5541.9241.4741.5141.51841,200
Sep 05, 201940.6941.9540.6941.5341.531,111,000
Sep 04, 201939.8140.4639.8140.3340.331,129,700
Sep 03, 201938.7039.6438.6139.5439.541,130,900
Aug 30, 201939.0039.2638.7839.0939.09281,900
Aug 29, 201938.6838.9538.5038.8538.85374,000
Aug 29, 20190.175 Dividend
Aug 28, 201938.5838.5838.2138.5138.33282,300
Aug 27, 201938.6338.8238.2738.6138.43413,400
Aug 26, 201938.9438.9438.2438.4938.32363,600
Aug 23, 201938.9939.2938.4938.5738.39433,700
Aug 22, 201938.9239.1638.6039.0838.90352,800
Aug 21, 201939.0539.1638.7738.9538.77367,500
Aug 20, 201938.7038.7238.3638.5938.41386,500
Aug 19, 201938.8839.0138.4938.6938.51385,000
Aug 16, 201938.0838.5138.0538.4638.29391,100
Aug 15, 201937.5637.9637.5337.8937.72480,200
Aug 14, 201937.7438.0837.1837.5537.38670,100
Aug 13, 201938.2838.5038.0538.3638.19488,000
Aug 12, 201938.1938.5038.1338.3438.17528,400
Aug 09, 201938.4638.5838.1438.4338.26358,900
Aug 08, 201938.1638.6837.9638.5538.37679,000
Aug 07, 201937.5938.0737.4637.9737.80642,300
Aug 06, 201937.9538.2537.4937.8437.67711,900
Aug 05, 201938.0238.6837.1537.5337.36788,900
Aug 02, 201941.0341.1938.6638.7638.581,491,800
Aug 01, 201942.8343.2742.3842.4042.21733,400
Jul 31, 201943.2543.3442.1642.6342.44642,900
Jul 30, 201943.3943.5943.1343.2043.00420,900
Jul 29, 201944.2144.3843.4543.7043.50597,300
Jul 26, 201944.0344.4943.9244.0643.86801,900
Jul 25, 201943.7143.9943.4943.9143.71759,200
Jul 24, 201943.2443.7642.9743.7143.51800,700
Jul 23, 201943.5043.5642.9943.2243.02501,300
Jul 22, 201942.7443.5442.7043.3843.18855,500
Jul 19, 201942.7842.9942.7042.7342.54600,500
Jul 18, 201942.5042.7742.3542.6842.49413,900
Jul 17, 201942.5642.8742.4842.5242.33270,400
Jul 16, 201942.7642.8242.3842.4442.25543,600
Jul 15, 201942.4642.7842.2942.7542.56421,000
Jul 12, 201943.0443.1242.3642.5042.31496,800
Jul 11, 201942.9943.1442.7042.9542.75595,100
Jul 10, 201942.5643.0942.4042.5642.37934,300
Jul 09, 201941.7942.8841.6342.4542.26658,100
Jul 08, 201941.7941.9441.5241.8341.64429,300
Jul 05, 201942.3342.3441.6342.0041.81420,500
Jul 03, 201941.9942.4141.9842.3342.14192,900
Jul 02, 201941.3841.9641.3641.8841.69431,800
Jul 01, 201941.5241.6041.2041.3641.17470,700
Jun 28, 201941.3241.4441.0641.2041.01777,100
Jun 27, 201941.1841.5741.0441.1941.00629,700
Jun 26, 201941.1541.2240.6741.0340.84633,700
Jun 25, 201941.6441.7540.8640.8940.70677,900
Jun 24, 201941.3541.9541.2141.6741.481,039,500
Jun 21, 201941.2841.5141.0341.1440.954,986,100
Jun 20, 201941.9242.3441.4241.5741.381,655,200
Jun 19, 201941.3941.3940.8441.3441.15912,200
Jun 18, 201941.1441.3040.8741.2341.04879,200
Jun 17, 201941.3641.4440.6440.8440.651,287,700
Jun 14, 201941.1241.3141.0041.2641.07473,500
Jun 13, 201941.4841.5041.1841.3641.17446,900
Jun 12, 201941.0541.3540.8841.2741.08347,600
Jun 11, 201941.5741.5740.6340.9940.80350,500
Jun 10, 201941.4241.5741.2041.2841.09382,200
Jun 07, 201940.9241.3540.9241.1140.92490,600
Jun 06, 201940.3140.8140.2340.7540.56659,000
Jun 05, 201939.8940.2139.5040.1139.93359,300
Jun 04, 201939.3039.6038.8839.5939.41536,900
Jun 03, 201939.8039.8738.8139.0038.82662,400
May 31, 201939.5439.9339.3839.7239.54414,600
May 30, 201939.8839.9039.5039.7639.58297,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...