Open Text Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2025	52.16	52.42	51.26	51.36	51.36	-1.51%	817,529
Sep 22, 2025	50.84	52.89	50.44	52.15	52.15	2.44%	1,868,400
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%	1,347,400
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%	3,020,300
Sep 12, 2025	48.65	49.63	48.59	49.41	49.41	1.31%	1,233,400
Sep 11, 2025	48.95	49.72	48.70	48.77	48.77	0.12%	1,198,900
Sep 10, 2025	47.50	48.87	47.45	48.71	48.71	2.66%	2,196,200
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%	762,100
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%	1,213,600
Sep 2, 2025	44.93	45.82	44.88	45.34	44.97	-0.18%	939,600
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%	793,000
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%	1,513,700
Aug 25, 2025	45.27	45.27	44.68	44.70	44.33	-1.00%	588,200
Aug 22, 2025	44.61	45.36	44.38	45.15	44.78	1.71%	1,648,800
Aug 21, 2025	44.52	44.77	44.26	44.39	44.02	-0.09%	929,800
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%	750,400
Aug 15, 2025	42.94	44.03	42.94	43.80	43.44	2.17%	1,208,900
Aug 14, 2025	42.12	43.14	42.12	42.87	42.52	0.94%	1,119,800
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%	1,771,600
Aug 8, 2025	40.60	42.78	40.00	42.52	42.17	10.01%	1,817,537
Aug 7, 2025	39.93	40.03	38.52	38.65	38.33	-2.84%	866,000
Aug 6, 2025	39.61	40.08	39.57	39.78	39.45	0.81%	969,000
Aug 5, 2025	40.28	40.30	39.44	39.46	39.14	0.79%	972,512
Aug 1, 2025	40.14	40.19	39.14	39.15	38.83	-4.00%	912,920
Jul 31, 2025	41.49	41.49	40.70	40.78	40.44	-1.33%	1,029,304
Jul 30, 2025	41.66	41.80	41.14	41.33	40.99	-0.82%	658,500
Jul 29, 2025	41.54	41.75	40.93	41.67	41.33	0.75%	1,053,800
Jul 28, 2025	42.24	42.24	41.35	41.36	41.02	-1.71%	532,019
Jul 25, 2025	41.22	42.24	41.22	42.08	41.73	2.14%	703,600
Jul 24, 2025	41.12	41.26	40.81	41.20	40.86	0.34%	820,100
Jul 23, 2025	40.81	41.34	40.56	41.06	40.72	1.11%	736,600
Jul 22, 2025	39.60	40.69	39.55	40.61	40.28	2.91%	704,244
Jul 21, 2025	39.21	39.68	39.18	39.46	39.14	1.00%	331,440
Jul 18, 2025	39.46	39.52	39.03	39.07	38.75	-0.89%	617,000
Jul 17, 2025	38.77	39.50	38.77	39.42	39.10	1.57%	496,331
Jul 16, 2025	38.55	38.86	38.22	38.81	38.49	1.28%	492,200
Jul 15, 2025	38.69	38.88	38.28	38.32	38.00	-0.47%	550,501
Jul 14, 2025	38.18	38.74	38.10	38.50	38.18	0.44%	659,730