Open Text Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	54.93	55.12	54.52	54.93	-	0.07%	264,281
Oct 20, 2025	54.89	55.12	54.67	54.89	54.89	0.37%	580,074
Oct 17, 2025	54.10	54.86	54.02	54.69	54.69	0.28%	598,304
Oct 16, 2025	55.20	55.27	54.37	54.54	54.54	-0.82%	1,087,555
Oct 15, 2025	55.19	56.00	54.79	54.99	54.99	0.22%	1,399,624
Oct 14, 2025	54.06	55.07	53.61	54.87	54.87	1.54%	766,442
Oct 10, 2025	55.20	55.72	53.79	54.04	54.04	-2.10%	555,893
Oct 9, 2025	53.88	55.38	53.79	55.20	55.20	2.32%	654,165
Oct 8, 2025	53.38	53.99	53.04	53.95	53.95	1.49%	647,629
Oct 7, 2025	53.79	53.86	52.63	53.16	53.16	-0.52%	773,500
Oct 6, 2025	53.18	54.02	52.62	53.44	53.44	0.91%	990,892
Oct 3, 2025	52.19	53.13	52.19	52.96	52.96	0.72%	672,829
Oct 2, 2025	51.76	52.64	51.69	52.58	52.58	1.56%	924,649
Oct 1, 2025	52.07	52.80	51.44	51.77	51.77	-0.48%	699,655
Sep 30, 2025	52.55	52.65	51.71	52.02	52.02	-0.93%	625,863
Sep 29, 2025	52.40	52.59	52.04	52.51	52.51	0.61%	717,803
Sep 26, 2025	51.99	52.42	51.41	52.19	52.19	0.62%	591,789
Sep 25, 2025	52.59	52.69	51.27	51.87	51.87	-2.21%	1,064,981
Sep 24, 2025	53.18	54.20	52.62	53.04	53.04	3.27%	1,189,395
Sep 23, 2025	52.16	52.42	51.26	51.36	51.36	-1.51%	820,836
Sep 22, 2025	50.84	52.89	50.44	52.15	52.15	2.44%	1,868,381
Sep 19, 2025	52.47	52.47	50.78	50.91	50.91	-1.28%	4,633,117
Sep 18, 2025	50.73	51.90	50.62	51.57	51.57	2.10%	1,289,633
Sep 17, 2025	50.32	50.92	50.06	50.51	50.51	0.44%	1,347,384
Sep 16, 2025	51.81	51.81	50.02	50.29	50.29	-3.06%	1,170,642
Sep 15, 2025	50.49	52.52	50.16	51.88	51.88	5.00%	3,020,271
Sep 12, 2025	48.65	49.63	48.59	49.41	49.41	1.31%	1,233,361
Sep 11, 2025	48.95	49.72	48.70	48.77	48.77	0.12%	1,198,894
Sep 10, 2025	47.50	48.87	47.45	48.71	48.71	2.66%	2,196,169
Sep 9, 2025	46.77	47.76	46.59	47.45	47.45	1.69%	1,473,807
Sep 8, 2025	46.00	46.93	46.00	46.66	46.66	1.39%	1,496,236
Sep 5, 2025	46.05	46.82	45.64	46.02	46.02	-0.50%	762,062
Sep 4, 2025	45.79	46.31	45.12	46.25	45.87	1.80%	1,246,322
Sep 3, 2025	45.33	45.67	44.43	45.43	45.06	0.20%	1,213,586
Sep 2, 2025	44.93	45.82	44.88	45.34	44.97	-0.18%	939,591
Aug 29, 2025	45.16	45.75	45.12	45.42	45.05	0.13%	1,021,822
Aug 28, 2025	45.33	45.98	45.26	45.36	44.99	-0.33%	792,979
Aug 27, 2025	44.64	45.61	44.57	45.51	45.14	2.13%	1,152,539
Aug 26, 2025	44.65	45.00	44.50	44.56	44.19	-0.31%	1,513,686
Aug 25, 2025	45.27	45.27	44.68	44.70	44.33	-1.00%	588,152
Aug 22, 2025	44.61	45.36	44.38	45.15	44.78	1.71%	1,648,799
Aug 21, 2025	44.52	44.77	44.26	44.39	44.03	-0.09%	929,787
Aug 20, 2025	43.60	44.64	43.60	44.43	44.06	1.83%	1,688,414
Aug 19, 2025	44.16	44.24	43.33	43.63	43.27	-0.41%	685,100
Aug 18, 2025	43.78	43.94	43.44	43.81	43.45	0.02%	750,392
Aug 15, 2025	42.94	44.03	42.94	43.80	43.44	2.17%	1,208,883
Aug 14, 2025	42.12	43.14	42.12	42.87	42.52	0.94%	1,119,752
Aug 13, 2025	40.65	42.72	40.43	42.47	42.12	4.53%	942,245
Aug 12, 2025	41.33	41.52	39.96	40.63	40.30	-2.52%	1,018,845
Aug 11, 2025	43.09	45.33	41.52	41.68	41.34	-1.98%	1,771,551