OTEX - Open Text Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201942.7842.9942.7042.7342.73600,500
Jul 18, 201942.5042.7742.3542.6842.68440,200
Jul 17, 201942.5642.8742.4842.5242.52270,400
Jul 16, 201942.7642.8242.3842.4442.44543,600
Jul 15, 201942.4642.7842.2942.7542.75421,000
Jul 12, 201943.0443.1242.3642.5042.50496,800
Jul 11, 201942.9943.1442.7042.9542.95595,100
Jul 10, 201942.5643.0942.4042.5642.56934,300
Jul 09, 201941.7942.8841.6342.4542.45658,100
Jul 08, 201941.7941.9441.5241.8341.83429,300
Jul 05, 201942.3342.3441.6342.0042.00420,500
Jul 03, 201941.9942.4141.9842.3342.33192,900
Jul 02, 201941.3841.9641.3641.8841.88431,800
Jul 01, 201941.5241.6041.2041.3641.36470,700
Jun 28, 201941.3241.4441.0641.2041.20777,100
Jun 27, 201941.1841.5741.0441.1941.19629,700
Jun 26, 201941.1541.2240.6741.0341.03633,700
Jun 25, 201941.6441.7540.8640.8940.89677,900
Jun 24, 201941.3541.9541.2141.6741.671,039,500
Jun 21, 201941.2841.5141.0341.1441.144,986,100
Jun 20, 201941.9242.3441.4241.5741.571,655,200
Jun 19, 201941.3941.3940.8441.3441.34912,200
Jun 18, 201941.1441.3040.8741.2341.23879,200
Jun 17, 201941.3641.4440.6440.8440.841,287,700
Jun 14, 201941.1241.3141.0041.2641.26473,500
Jun 13, 201941.4841.5041.1841.3641.36446,900
Jun 12, 201941.0541.3540.8841.2741.27347,600
Jun 11, 201941.5741.5740.6340.9940.99350,500
Jun 10, 201941.4241.5741.2041.2841.28382,200
Jun 07, 201940.9241.3540.9241.1141.11490,600
Jun 06, 201940.3140.8140.2340.7540.75659,000
Jun 05, 201939.8940.2139.5040.1140.11359,300
Jun 04, 201939.3039.6038.8839.5939.59536,900
Jun 03, 201939.8039.8738.8139.0039.00662,400
May 31, 201939.5439.9339.3839.7239.72414,600
May 30, 201939.8839.9039.5039.7639.76297,500
May 30, 20190.175 Dividend
May 29, 201940.4040.5839.8439.9039.73584,000
May 28, 201940.6240.9540.5340.5740.39403,800
May 24, 201940.5940.8940.4540.4740.29322,800
May 23, 201940.7440.7940.1140.3540.17549,300
May 22, 201940.8041.1340.7741.0340.85602,900
May 21, 201940.7941.0440.7040.9440.76426,600
May 20, 201940.6540.7240.3140.4340.25427,200
May 17, 201940.1340.9839.9740.8040.62732,800
May 16, 201939.9340.4139.8240.3040.121,365,400
May 15, 201939.6640.1539.6639.9339.75659,300
May 14, 201939.6139.8839.4939.7239.55568,600
May 13, 201939.8040.0939.5139.5939.42546,800
May 10, 201940.2140.4939.6140.3540.17495,100
May 09, 201939.7940.3939.6940.2240.04590,900
May 08, 201939.4040.4639.2440.2440.06655,400
May 07, 201940.1040.1039.2039.3239.15485,400
May 06, 201939.5340.2639.5240.2040.02429,600
May 03, 201939.7540.3239.7540.2940.11787,100
May 02, 201939.5040.3438.5939.7539.58861,400
May 01, 201938.5738.6738.2738.4438.27647,800
Apr 30, 201938.3938.6438.1438.4538.28738,000
Apr 29, 201938.4238.4338.0238.2738.10548,500
Apr 26, 201938.3338.4337.9338.4238.25260,900
Apr 25, 201938.1538.3838.0038.3538.18268,900
Apr 24, 201938.3138.4338.0838.1437.97274,000
Apr 23, 201937.9938.1537.8438.1237.95520,900
Apr 22, 201938.0338.2737.8537.9437.77313,700
Apr 18, 201938.0638.1237.5038.0837.91367,400
Apr 17, 201938.9638.9637.9138.0537.88478,100
Apr 16, 201938.7839.2938.6438.7138.54579,500
Apr 15, 201938.7738.9738.5338.6138.44398,100
Apr 12, 201938.8038.8538.6338.8238.65349,300
Apr 11, 201938.6438.7338.2138.6238.45198,600
Apr 10, 201938.6138.7838.4438.4638.29271,700
Apr 09, 201938.1438.6138.0838.5738.40330,000
Apr 08, 201938.5038.6937.9738.2838.11494,600
Apr 05, 201938.3238.5038.0538.4738.30548,300
Apr 04, 201938.6038.6537.9238.0737.90527,400
Apr 03, 201938.4938.8538.4038.6738.50356,200
Apr 02, 201938.5438.5738.1438.4638.29305,800
Apr 01, 201938.5638.8338.2038.5538.38673,300
Mar 29, 201938.7038.8538.0738.4338.26350,600
Mar 28, 201937.9938.5137.7738.4838.31585,800
Mar 27, 201937.7438.0737.5037.9037.73409,400
Mar 26, 201937.7337.9937.6637.7437.57337,600
Mar 25, 201937.4237.5437.1737.5137.35391,200
Mar 22, 201938.0138.0137.3237.4437.28275,500
Mar 21, 201937.7438.2637.6938.1537.98322,800
Mar 20, 201938.3538.3837.7337.8537.68387,800
Mar 19, 201938.3738.7738.2338.3838.21380,300
Mar 18, 201938.5938.5937.7438.1537.98978,900
Mar 15, 201937.8938.1737.7838.1037.93725,800
Mar 14, 201938.0138.1437.7037.8937.72349,200
Mar 13, 201938.2038.3337.9838.0037.83255,400
Mar 12, 201937.5038.1137.4938.0237.85342,800
Mar 11, 201937.6437.8737.5337.7437.57368,800
Mar 08, 201937.4737.7637.0137.5737.41244,000
Mar 07, 201937.9538.0237.3737.6037.44350,400
Mar 06, 201937.7038.1637.7037.8737.70438,200
Mar 05, 201937.8738.1037.7737.8237.65411,500
Mar 04, 201937.9838.3037.6237.8637.69338,900
Mar 01, 201937.9438.2837.9138.0737.90426,900
Feb 28, 201938.1838.4137.9037.9237.75392,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...