Open Text Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	49.10	49.38	48.52	48.76	48.76	-0.41%	891,420
Nov 11, 2025	48.70	49.01	48.05	48.96	48.96	0.51%	701,100
Nov 10, 2025	48.86	49.00	48.22	48.71	48.71	0.45%	1,326,700
Nov 7, 2025	50.07	50.12	47.40	48.49	48.49	-4.55%	1,338,500
Nov 6, 2025	54.78	54.78	50.54	50.80	50.80	-5.28%	1,354,525
Nov 5, 2025	52.47	53.79	52.42	53.63	53.63	2.27%	1,048,925
Nov 4, 2025	52.87	53.44	52.38	52.44	52.44	-2.24%	678,238
Nov 3, 2025	53.99	55.08	53.56	53.64	53.64	-0.32%	1,196,126
Oct 31, 2025	52.99	53.89	52.78	53.81	53.81	1.60%	721,503
Oct 30, 2025	52.88	53.74	52.66	52.96	52.96	-0.39%	701,000
Oct 29, 2025	55.27	55.42	53.05	53.17	53.17	-3.90%	957,834
Oct 28, 2025	55.39	55.40	54.91	55.33	55.33	0.40%	837,500
Oct 27, 2025	55.39	55.39	54.99	55.11	55.11	0.02%	852,200
Oct 24, 2025	55.23	55.24	54.80	55.10	55.10	0.93%	844,600
Oct 23, 2025	54.71	55.00	54.44	54.59	54.59	-0.35%	618,023
Oct 22, 2025	54.85	55.03	54.42	54.78	54.78	-0.31%	589,800
Oct 21, 2025	54.93	55.12	54.52	54.95	54.95	0.11%	670,900
Oct 20, 2025	54.89	55.12	54.67	54.89	54.89	0.37%	580,100
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%	1,087,600
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%	555,900
Oct 9, 2025	53.88	55.38	53.79	55.20	55.20	2.32%	654,200
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%	773,800
Oct 6, 2025	53.18	54.02	52.62	53.44	53.44	0.91%	990,900
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%	699,700
Sep 30, 2025	52.55	52.65	51.71	52.02	52.02	-0.93%	625,900
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%	591,800
Sep 25, 2025	52.59	52.69	51.27	51.87	51.87	-2.21%	1,065,000
Sep 24, 2025	53.18	54.20	52.62	53.04	53.04	3.27%	1,189,400
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%	1,868,400
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