Open Text Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	27.83	28.10	27.83	28.10	28.10	2.93%	259
Jan 8, 2026	27.30	27.30	27.30	27.30	27.30	-0.18%	-
Jan 7, 2026	27.35	27.35	27.35	27.35	27.35	0.15%	-
Jan 6, 2026	27.31	27.31	27.31	27.31	27.31	0.81%	-
Jan 5, 2026	27.09	27.09	27.09	27.09	27.09	-1.74%	-
Jan 2, 2026	27.57	27.57	27.57	27.57	27.57	-1.54%	-
Dec 30, 2025	28.00	28.00	28.00	28.00	28.00	-0.78%	-
Dec 29, 2025	28.22	28.22	28.22	28.22	28.22	-0.95%	-
Dec 23, 2025	28.49	28.49	28.49	28.49	28.49	0.28%	-
Dec 22, 2025	28.41	28.41	28.41	28.41	28.41	-	-
Dec 19, 2025	28.41	28.41	28.41	28.41	28.41	0.25%	-
Dec 18, 2025	28.34	28.34	28.34	28.34	28.34	0.50%	-
Dec 17, 2025	28.20	28.20	28.20	28.20	28.20	0.21%	-
Dec 16, 2025	28.14	28.14	28.14	28.14	28.14	-0.11%	-
Dec 15, 2025	28.17	28.17	28.17	28.17	28.17	-0.21%	-
Dec 12, 2025	28.23	28.23	28.23	28.23	28.23	-0.42%	-
Dec 11, 2025	28.35	28.35	28.35	28.35	28.35	-0.28%	-
Dec 10, 2025	28.43	28.43	28.43	28.43	28.43	-0.98%	-
Dec 9, 2025	28.71	28.71	28.71	28.71	28.71	0.77%	-
Dec 8, 2025	28.49	28.49	28.49	28.49	28.49	-0.77%	-
Dec 5, 2025	28.71	28.71	28.71	28.71	28.71	0.70%	-
Dec 4, 2025	28.51	28.51	28.51	28.51	28.27	-1.28%	-
Dec 3, 2025	28.72	28.88	28.72	28.88	28.64	0.24%	41
Dec 2, 2025	28.81	28.81	28.81	28.81	28.57	-2.01%	-
Dec 1, 2025	28.73	29.40	28.73	29.40	29.16	1.41%	464
Nov 28, 2025	28.99	28.99	28.99	28.99	28.75	-0.92%	-
Nov 27, 2025	29.07	29.26	29.07	29.26	29.02	0.52%	120
Nov 26, 2025	29.11	29.11	29.11	29.11	28.87	0.97%	-
Nov 25, 2025	28.83	28.83	28.83	28.83	28.59	0.42%	-
Nov 24, 2025	28.71	28.71	28.71	28.71	28.47	1.45%	-
Nov 21, 2025	28.30	28.30	28.30	28.30	28.07	-2.92%	-
Nov 20, 2025	29.15	29.15	29.15	29.15	28.91	2.53%	-
Nov 19, 2025	28.43	28.43	28.43	28.43	28.19	0.46%	-
Nov 18, 2025	28.30	28.30	28.30	28.30	28.07	-2.55%	-
Nov 17, 2025	29.04	29.04	29.04	29.04	28.80	-0.21%	-
Nov 14, 2025	29.37	29.37	28.77	29.10	28.86	-3.03%	250
Nov 13, 2025	29.95	30.01	29.95	30.01	29.76	-0.33%	115
Nov 12, 2025	30.11	30.11	30.11	30.11	29.86	0.94%	-
Nov 11, 2025	29.83	29.83	29.83	29.83	29.58	0.71%	-
Nov 10, 2025	29.62	29.62	29.62	29.62	29.38	-4.61%	-
Nov 7, 2025	31.05	31.05	31.05	31.05	30.79	-1.33%	-
Nov 6, 2025	32.73	32.73	31.47	31.47	31.21	-1.93%	50
Nov 5, 2025	32.09	32.09	32.09	32.09	31.82	-2.08%	-
Nov 4, 2025	32.77	32.77	32.77	32.77	32.50	-0.58%	-
Nov 3, 2025	32.96	32.96	32.96	32.96	32.69	1.76%	-
Oct 31, 2025	32.39	32.39	32.39	32.39	32.12	-1.28%	-
Oct 30, 2025	32.81	32.81	32.81	32.81	32.54	-2.96%	-
Oct 29, 2025	33.81	33.81	33.81	33.81	33.53	0.51%	-
Oct 28, 2025	33.64	33.64	33.64	33.64	33.36	0.15%	-
Oct 27, 2025	33.59	33.59	33.59	33.59	33.31	0.21%	-