Open Text Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	28.73	29.40	28.73	29.40	29.40	1.41%	464
Nov 28, 2025	28.99	28.99	28.99	28.99	28.99	-0.92%	-
Nov 27, 2025	29.07	29.26	29.07	29.26	29.26	0.52%	120
Nov 26, 2025	29.11	29.11	29.11	29.11	29.11	0.97%	-
Nov 25, 2025	28.83	28.83	28.83	28.83	28.83	0.42%	-
Nov 24, 2025	28.71	28.71	28.71	28.71	28.71	1.45%	-
Nov 21, 2025	28.30	28.30	28.30	28.30	28.30	-2.92%	-
Nov 20, 2025	29.15	29.15	29.15	29.15	29.15	2.53%	-
Nov 19, 2025	28.43	28.43	28.43	28.43	28.43	0.46%	-
Nov 18, 2025	28.30	28.30	28.30	28.30	28.30	-2.55%	-
Nov 17, 2025	29.04	29.04	29.04	29.04	29.04	-0.21%	-
Nov 14, 2025	29.37	29.37	28.77	29.10	29.10	-3.03%	250
Nov 13, 2025	29.95	30.01	29.95	30.01	30.01	-0.33%	115
Nov 12, 2025	30.11	30.11	30.11	30.11	30.11	0.94%	-
Nov 11, 2025	29.83	29.83	29.83	29.83	29.83	0.71%	-
Nov 10, 2025	29.62	29.62	29.62	29.62	29.62	-4.61%	-
Nov 7, 2025	31.05	31.05	31.05	31.05	31.05	-1.33%	-
Nov 6, 2025	32.73	32.73	31.47	31.47	31.47	-1.93%	50
Nov 5, 2025	32.09	32.09	32.09	32.09	32.09	-2.08%	-
Nov 4, 2025	32.77	32.77	32.77	32.77	32.77	-0.58%	-
Nov 3, 2025	32.96	32.96	32.96	32.96	32.96	1.76%	-
Oct 31, 2025	32.39	32.39	32.39	32.39	32.39	-1.28%	-
Oct 30, 2025	32.81	32.81	32.81	32.81	32.81	-2.96%	-
Oct 29, 2025	33.81	33.81	33.81	33.81	33.81	0.51%	-
Oct 28, 2025	33.64	33.64	33.64	33.64	33.64	0.15%	-
Oct 27, 2025	33.59	33.59	33.59	33.59	33.59	0.21%	-
Oct 24, 2025	33.52	33.52	33.52	33.52	33.52	-0.27%	-
Oct 23, 2025	33.61	33.61	33.61	33.61	33.61	-0.18%	-
Oct 22, 2025	33.67	33.67	33.67	33.67	33.67	0.78%	9
Oct 21, 2025	33.41	33.41	33.41	33.41	33.41	0.94%	-
Oct 20, 2025	33.10	33.10	33.10	33.10	33.10	0.91%	-
Oct 17, 2025	32.80	32.80	32.80	32.80	32.80	-1.74%	-
Oct 16, 2025	33.38	33.38	33.38	33.38	33.38	-0.54%	-
Oct 15, 2025	33.56	33.56	33.56	33.56	33.56	0.54%	-
Oct 14, 2025	33.38	33.38	33.38	33.38	33.38	0.54%	-
Oct 13, 2025	33.20	33.20	33.20	33.20	33.20	-1.83%	-
Oct 10, 2025	33.82	33.82	33.82	33.82	33.82	2.39%	-
Oct 9, 2025	33.03	33.03	33.03	33.03	33.03	-0.27%	-
Oct 8, 2025	32.60	33.12	32.60	33.12	33.12	0.55%	120
Oct 7, 2025	32.51	32.94	32.51	32.94	32.94	1.98%	80
Oct 6, 2025	32.30	32.30	32.30	32.30	32.30	1.73%	-
Oct 3, 2025	31.81	31.81	31.75	31.75	31.75	0.79%	93
Oct 2, 2025	31.50	31.50	31.50	31.50	31.50	-	-
Oct 1, 2025	31.50	31.50	31.50	31.50	31.50	-0.72%	-
Sep 30, 2025	31.92	31.92	31.73	31.73	31.73	-0.35%	150
Sep 29, 2025	31.84	31.84	31.84	31.84	31.84	0.76%	-
Sep 26, 2025	31.60	31.60	31.60	31.60	31.60	-2.35%	-
Sep 25, 2025	32.36	32.36	32.36	32.36	32.36	1.92%	-
Sep 24, 2025	31.75	31.75	31.75	31.75	31.75	-0.03%	-
Sep 23, 2025	31.76	31.76	31.76	31.76	31.76	1.57%	-