Open Text Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	39.31	39.99	38.95	39.62	39.62	0.46%	2,159,021
Dec 19, 2024	39.90	40.05	39.18	39.44	39.44	-0.30%	906,200
Dec 18, 2024	40.78	41.10	39.27	39.56	39.56	-3.42%	1,114,300
Dec 17, 2024	41.83	42.06	40.47	40.96	40.96	-2.75%	1,058,900
Dec 16, 2024	41.94	42.23	41.70	42.12	42.12	0.29%	759,410
Dec 13, 2024	42.54	42.56	41.98	42.00	42.00	-1.27%	561,500
Dec 12, 2024	42.99	43.07	42.47	42.54	42.54	-1.07%	922,900
Dec 11, 2024	43.22	43.35	42.72	43.00	43.00	0.26%	625,500
Dec 10, 2024	43.26	43.32	42.61	42.89	42.89	-0.90%	941,500
Dec 9, 2024	43.28	43.84	43.00	43.28	43.28	-0.28%	653,704
Dec 6, 2024	44.73	45.05	43.34	43.40	43.40	-2.27%	801,856
Dec 5, 2024	44.03	44.71	44.03	44.41	44.41	0.77%	685,200
Dec 4, 2024	43.25	44.31	43.25	44.07	44.07	2.06%	669,200
Dec 3, 2024	42.22	43.34	42.22	43.18	43.18	1.58%	1,153,901
Dec 2, 2024	42.64	42.84	42.31	42.51	42.51	-0.30%	1,024,380
Nov 29, 2024	42.78	42.95	42.48	42.64	42.64	-0.79%	433,100
Nov 28, 2024	42.99	43.27	42.91	42.98	42.61	0.19%	184,200
Nov 27, 2024	42.29	42.93	42.29	42.90	42.53	1.59%	1,037,546
Nov 26, 2024	42.31	42.72	42.18	42.23	41.87	-0.24%	623,400
Nov 25, 2024	41.44	42.39	41.44	42.33	41.97	2.82%	1,843,242
Nov 22, 2024	40.81	41.35	40.70	41.17	40.82	0.96%	551,600
Nov 21, 2024	40.53	41.12	40.37	40.78	40.43	0.99%	1,900,500
Nov 20, 2024	39.93	40.50	39.49	40.38	40.03	1.25%	1,027,100
Nov 19, 2024	39.30	39.90	39.12	39.88	39.54	0.73%	681,443
Nov 18, 2024	40.59	40.72	39.30	39.59	39.25	-2.51%	845,329
Nov 15, 2024	40.37	40.74	40.15	40.61	40.26	-0.15%	629,600
Nov 14, 2024	42.73	42.99	40.60	40.67	40.32	-4.80%	851,733
Nov 13, 2024	41.82	42.72	41.82	42.72	42.35	1.84%	767,100
Nov 12, 2024	41.20	42.35	41.17	41.95	41.59	1.33%	1,016,100
Nov 11, 2024	40.69	41.80	40.69	41.40	41.05	1.74%	364,521
Nov 8, 2024	40.96	41.15	40.66	40.69	40.34	-0.83%	633,500
Nov 7, 2024	40.67	41.21	40.65	41.03	40.68	0.84%	530,900
Nov 6, 2024	40.76	41.22	40.37	40.69	40.34	1.80%	985,405
Nov 5, 2024	39.86	40.29	39.80	39.97	39.63	0.48%	1,163,700
Nov 4, 2024	40.29	40.48	39.68	39.78	39.44	-1.53%	1,070,500
Nov 1, 2024	40.35	41.59	39.93	40.40	40.05	-3.26%	1,293,403
Oct 31, 2024	44.88	44.88	41.48	41.76	41.40	-11.13%	1,695,722
Oct 30, 2024	46.86	47.52	46.82	46.99	46.59	-0.23%	578,400
Oct 29, 2024	46.74	47.12	46.43	47.10	46.70	0.47%	530,535
Oct 28, 2024	46.48	46.95	46.33	46.88	46.48	1.41%	409,046
Oct 25, 2024	46.26	46.71	46.08	46.23	45.83	0.15%	289,522
Oct 24, 2024	45.44	46.27	45.40	46.16	45.77	1.58%	509,500
Oct 23, 2024	46.25	46.63	45.37	45.44	45.05	-2.01%	433,007
Oct 22, 2024	45.93	46.44	45.82	46.37	45.97	0.13%	427,700
Oct 21, 2024	46.80	47.04	46.27	46.31	45.91	-1.38%	244,320
Oct 18, 2024	47.04	47.21	46.89	46.96	46.56	0.28%	308,129
Oct 17, 2024	47.07	47.13	46.63	46.83	46.43	0.02%	247,946
Oct 16, 2024	46.40	47.05	46.31	46.82	46.42	1.08%	602,000
Oct 15, 2024	46.52	46.75	46.25	46.32	45.92	-0.52%	403,600
Oct 11, 2024	46.33	46.72	46.33	46.56	46.16	0.43%	283,900
Oct 10, 2024	46.04	46.56	45.98	46.36	45.96	0.09%	353,102
Oct 9, 2024	45.34	46.34	45.32	46.32	45.92	2.18%	359,321
Oct 8, 2024	44.93	45.60	44.87	45.33	44.94	0.96%	384,621
Oct 7, 2024	44.87	45.28	44.63	44.90	44.52	-0.27%	427,743
Oct 4, 2024	45.02	45.44	44.81	45.02	44.64	0.83%	223,117
Oct 3, 2024	44.31	44.69	43.87	44.65	44.27	0.61%	429,607
Oct 2, 2024	44.18	44.61	44.12	44.38	44.00	0.18%	457,800
Oct 1, 2024	45.00	45.04	44.04	44.30	43.92	-1.60%	326,200
Sep 30, 2024	44.37	45.05	44.28	45.02	44.64	0.65%	455,600
Sep 27, 2024	45.31	45.41	44.51	44.73	44.35	-1.30%	375,540
Sep 26, 2024	45.03	45.41	44.77	45.32	44.93	1.84%	484,006
Sep 25, 2024	45.05	45.24	44.49	44.50	44.12	-1.42%	612,200
Sep 24, 2024	44.71	45.17	44.55	45.14	44.75	0.92%	1,136,100
Sep 23, 2024	44.46	44.84	44.04	44.73	44.35	0.63%	536,500
Sep 20, 2024	44.48	44.52	43.99	44.45	44.07	-0.11%	3,129,442
Sep 19, 2024	43.91	44.59	43.90	44.50	44.12	2.70%	480,900
Sep 18, 2024	43.00	43.58	42.42	43.33	42.96	0.32%	664,800
Sep 17, 2024	43.84	43.94	43.07	43.19	42.82	-1.10%	511,631
Sep 16, 2024	43.70	43.90	43.13	43.67	43.30	-0.07%	733,000
Sep 13, 2024	43.89	44.26	43.63	43.70	43.33	-0.41%	689,500
Sep 12, 2024	43.83	44.16	43.68	43.88	43.50	0.11%	722,500
Sep 11, 2024	43.41	44.06	43.27	43.83	43.46	0.50%	827,000
Sep 10, 2024	43.21	43.67	42.85	43.61	43.24	1.18%	641,900
Sep 9, 2024	42.89	43.98	42.89	43.10	42.73	1.29%	707,816
Sep 6, 2024	43.07	43.52	42.08	42.55	42.19	-1.02%	770,400
Sep 5, 2024	42.79	43.44	42.79	42.99	42.62	0.05%	553,000
Sep 4, 2024	42.83	43.53	42.83	42.97	42.60	-0.26%	701,900
Sep 3, 2024	42.85	43.48	42.70	43.08	42.71	0.47%	1,045,400
Aug 30, 2024	42.69	42.90	41.92	42.88	42.51	-0.26%	1,328,900
Aug 29, 2024	43.24	43.77	42.94	42.99	42.27	-0.30%	938,100
Aug 28, 2024	43.88	44.32	43.12	43.12	42.40	-1.71%	961,400
Aug 27, 2024	43.91	44.29	43.80	43.87	43.14	-0.45%	497,200
Aug 26, 2024	44.05	44.44	44.00	44.07	43.33	0.05%	829,617
Aug 23, 2024	43.49	44.09	43.15	44.05	43.31	1.59%	423,132
Aug 22, 2024	43.70	43.92	43.27	43.36	42.64	-0.78%	373,200
Aug 21, 2024	43.32	43.80	43.15	43.70	42.97	0.99%	972,400
Aug 20, 2024	44.07	44.16	43.19	43.27	42.55	-2.19%	527,800
Aug 19, 2024	43.70	44.33	43.70	44.24	43.50	1.05%	771,700
Aug 16, 2024	43.51	44.13	43.50	43.78	43.05	0.27%	426,800
Aug 15, 2024	42.94	43.77	42.94	43.66	42.93	2.27%	590,528
Aug 14, 2024	42.17	42.70	42.17	42.69	41.98	1.28%	558,000
Aug 13, 2024	41.21	42.34	41.11	42.15	41.45	3.01%	560,500
Aug 12, 2024	41.54	41.79	40.86	40.92	40.24	-1.49%	638,336
Aug 9, 2024	40.99	41.60	40.99	41.54	40.85	0.70%	654,131
Aug 8, 2024	40.27	41.75	40.26	41.25	40.56	3.46%	638,000
Aug 7, 2024	39.88	40.48	39.51	39.87	39.20	0.03%	1,376,500
Aug 6, 2024	39.27	40.47	39.26	39.86	39.19	0.89%	1,413,116
Aug 2, 2024	40.18	40.99	38.56	39.51	38.85	-6.53%	1,107,808
Aug 1, 2024	43.43	43.69	42.10	42.27	41.56	-2.87%	474,008
Jul 31, 2024	43.41	44.07	43.02	43.52	42.79	0.88%	439,400