Open Text Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2025	37.97	38.19	37.74	37.90	37.90	-1.04%	532,825
Mar 26, 2025	38.76	38.76	38.27	38.30	38.30	-1.29%	1,036,044
Mar 25, 2025	38.71	39.10	38.59	38.80	38.80	0.62%	877,623
Mar 24, 2025	38.14	38.70	38.14	38.56	38.56	1.85%	1,364,900
Mar 21, 2025	37.60	37.88	37.25	37.86	37.86	0.19%	2,377,800
Mar 20, 2025	37.38	37.96	37.22	37.79	37.79	0.32%	989,745
Mar 19, 2025	37.35	37.81	37.32	37.67	37.67	0.96%	797,934
Mar 18, 2025	37.09	37.46	36.71	37.31	37.31	0.43%	1,000,200
Mar 17, 2025	37.35	37.64	37.00	37.15	37.15	-0.77%	1,160,000
Mar 14, 2025	36.69	37.49	36.69	37.44	37.44	3.28%	945,325
Mar 13, 2025	36.31	36.78	35.91	36.25	36.25	-0.19%	1,091,100
Mar 12, 2025	37.16	37.37	35.87	36.32	36.32	-1.52%	1,298,600
Mar 11, 2025	37.13	37.45	36.85	36.88	36.88	-1.73%	1,668,420
Mar 10, 2025	37.42	38.00	37.28	37.53	37.53	-0.85%	1,676,200
Mar 7, 2025	36.71	37.92	36.71	37.85	37.85	2.08%	1,272,000
Mar 6, 2025	36.66	37.36	36.50	37.08	36.70	-0.62%	890,341
Mar 5, 2025	37.02	37.70	36.98	37.31	36.93	0.78%	762,600
Mar 4, 2025	36.50	37.46	36.31	37.02	36.64	0.22%	1,559,900
Mar 3, 2025	37.67	38.05	36.80	36.94	36.56	-1.12%	646,800
Feb 28, 2025	37.49	37.65	36.99	37.36	36.98	-0.19%	2,052,829
Feb 27, 2025	38.08	38.40	37.42	37.43	37.05	-1.68%	462,200
Feb 26, 2025	38.24	38.76	37.86	38.07	37.68	-0.52%	581,200
Feb 25, 2025	38.20	38.57	38.18	38.27	37.88	-0.31%	834,515
Feb 24, 2025	38.24	38.58	37.87	38.39	38.00	0.58%	689,400
Feb 21, 2025	38.93	39.00	38.13	38.17	37.78	-1.88%	797,312
Feb 20, 2025	38.85	39.17	38.57	38.90	38.50	-0.54%	1,308,522
Feb 19, 2025	39.47	39.47	38.91	39.11	38.71	-0.96%	691,808
Feb 18, 2025	40.33	40.35	39.31	39.49	39.09	-1.89%	1,317,429
Feb 14, 2025	40.70	40.74	40.22	40.25	39.84	-1.18%	761,824
Feb 13, 2025	40.76	40.85	40.26	40.73	40.32	0.72%	1,443,500
Feb 12, 2025	40.56	40.67	39.85	40.44	40.03	-1.29%	1,179,700
Feb 11, 2025	41.02	41.39	40.77	40.97	40.55	-0.94%	870,723
Feb 10, 2025	40.02	41.85	40.01	41.36	40.94	4.00%	1,473,800
Feb 7, 2025	44.00	45.39	39.69	39.77	39.37	-5.89%	1,685,335
Feb 6, 2025	43.49	43.61	41.98	42.26	41.83	-2.90%	1,183,504
Feb 5, 2025	42.18	43.58	41.89	43.52	43.08	3.50%	999,900
Feb 4, 2025	42.48	42.48	41.96	42.05	41.62	-0.94%	674,205
Feb 3, 2025	40.93	42.56	40.93	42.45	42.02	-0.72%	858,519
Jan 31, 2025	43.60	43.82	42.73	42.76	42.33	-1.43%	876,902
Jan 30, 2025	42.12	43.59	42.12	43.38	42.94	2.87%	497,900
Jan 29, 2025	42.47	42.65	41.76	42.17	41.74	-0.61%	588,830
Jan 28, 2025	41.32	42.50	41.13	42.43	42.00	2.94%	859,300
Jan 27, 2025	40.74	41.70	40.70	41.22	40.80	-0.36%	350,020
Jan 24, 2025	41.11	41.52	40.95	41.37	40.95	0.51%	467,200
Jan 23, 2025	40.67	41.17	40.28	41.16	40.74	0.76%	606,016
Jan 22, 2025	40.75	41.01	40.71	40.85	40.43	0.52%	547,000
Jan 21, 2025	40.43	40.70	40.11	40.64	40.23	0.69%	437,400
Jan 20, 2025	40.17	40.80	39.84	40.36	39.95	0.47%	164,541
Jan 17, 2025	40.85	41.00	40.13	40.17	39.76	-0.86%	593,603
Jan 16, 2025	40.40	40.75	40.27	40.52	40.11	0.32%	491,521