Open Text Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	31.67	31.78	30.53	30.57	30.57	-3.01%	1,178,445
Mar 13, 2026	31.95	32.30	31.49	31.52	31.52	-0.97%	1,559,046
Mar 12, 2026	32.34	33.14	31.79	31.83	31.83	-2.33%	1,682,535
Mar 11, 2026	33.88	34.20	32.48	32.59	32.59	-3.32%	1,426,027
Mar 10, 2026	34.66	34.76	33.41	33.71	33.71	-3.05%	1,365,690
Mar 9, 2026	34.15	34.90	33.75	34.77	34.77	0.03%	1,520,224
Mar 6, 2026	34.64	35.19	34.36	34.76	34.76	-1.45%	2,887,321
Mar 5, 2026	34.05	35.35	34.05	35.27	34.89	3.13%	1,169,349
Mar 4, 2026	33.92	34.65	33.88	34.20	33.83	1.06%	1,300,080
Mar 3, 2026	32.91	34.35	32.87	33.84	33.48	1.01%	1,838,834
Mar 2, 2026	33.30	34.44	33.26	33.50	33.14	-0.86%	2,275,219
Feb 27, 2026	33.75	34.25	33.38	33.79	33.43	-1.43%	2,450,557
Feb 26, 2026	33.74	34.70	33.74	34.28	33.91	2.36%	1,680,163
Feb 25, 2026	32.96	33.69	32.75	33.49	33.13	1.82%	1,444,646
Feb 24, 2026	32.66	34.01	32.57	32.89	32.54	1.17%	1,615,204
Feb 23, 2026	33.77	33.77	32.38	32.51	32.16	-4.02%	1,357,150
Feb 20, 2026	33.74	34.70	33.68	33.87	33.51	-0.06%	2,457,609
Feb 19, 2026	33.72	33.95	33.33	33.89	33.53	0.12%	1,537,753
Feb 18, 2026	33.35	34.09	33.00	33.85	33.49	2.08%	1,727,770
Feb 17, 2026	33.30	33.83	32.46	33.16	32.81	-0.99%	1,988,281
Feb 13, 2026	32.54	33.64	32.41	33.49	33.13	3.75%	1,036,985
Feb 12, 2026	32.97	33.10	32.15	32.28	31.93	-2.00%	2,872,512
Feb 11, 2026	35.23	35.27	32.00	32.94	32.59	-6.61%	2,183,654
Feb 10, 2026	34.98	36.25	34.97	35.27	34.89	2.62%	1,947,033
Feb 9, 2026	34.09	34.67	32.94	34.37	34.00	0.32%	1,914,619
Feb 6, 2026	33.12	34.30	32.27	34.26	33.89	9.74%	1,833,726
Feb 5, 2026	32.31	32.96	31.02	31.22	30.89	-2.77%	1,549,166
Feb 4, 2026	31.25	32.29	30.65	32.11	31.77	1.58%	1,980,932
Feb 3, 2026	33.29	33.29	31.04	31.61	31.27	-6.59%	2,016,826
Feb 2, 2026	34.84	35.04	33.73	33.84	33.48	-2.70%	1,121,989
Jan 30, 2026	35.40	35.60	34.62	34.78	34.41	-2.25%	1,377,638
Jan 29, 2026	36.56	36.65	34.72	35.58	35.20	-4.10%	2,059,221
Jan 28, 2026	38.71	39.11	37.08	37.10	36.70	-3.89%	1,616,165
Jan 27, 2026	39.56	39.71	38.46	38.60	38.19	-2.75%	928,982
Jan 26, 2026	39.48	39.96	38.87	39.69	39.27	0.43%	1,037,635
Jan 23, 2026	39.89	40.09	39.34	39.52	39.10	-0.95%	1,108,177
Jan 22, 2026	39.94	40.47	39.62	39.90	39.47	0.76%	1,090,267
Jan 21, 2026	39.82	40.02	39.30	39.60	39.18	-0.58%	1,276,985
Jan 20, 2026	40.22	40.98	39.74	39.83	39.40	-1.22%	1,462,925
Jan 19, 2026	41.64	41.91	40.28	40.32	39.89	-4.05%	494,217
Jan 16, 2026	42.97	43.17	41.61	42.02	41.57	-2.21%	1,295,965
Jan 15, 2026	44.64	44.89	42.82	42.97	42.51	-3.24%	860,497
Jan 14, 2026	45.79	46.10	43.81	44.41	43.94	-3.25%	785,427
Jan 13, 2026	46.57	46.72	45.79	45.90	45.41	-1.42%	728,698
Jan 12, 2026	45.53	46.61	45.14	46.56	46.06	2.08%	459,365
Jan 9, 2026	45.04	45.71	44.94	45.61	45.12	1.40%	497,044
Jan 8, 2026	44.44	45.30	44.34	44.98	44.50	0.72%	617,593
Jan 7, 2026	44.50	44.77	44.18	44.66	44.18	0.22%	943,372
Jan 6, 2026	44.16	44.64	43.84	44.56	44.08	0.63%	674,655
Jan 5, 2026	43.72	44.73	43.69	44.28	43.81	1.54%	556,988