Open Text Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	32.66	34.01	32.57	32.89	32.89	1.17%	1,615,204
Feb 23, 2026	33.77	33.77	32.38	32.51	32.51	-4.02%	1,357,150
Feb 20, 2026	33.74	34.70	33.68	33.87	33.87	-0.06%	2,325,146
Feb 19, 2026	33.72	33.95	33.33	33.89	33.89	0.12%	1,537,753
Feb 18, 2026	33.35	34.09	33.00	33.85	33.85	2.08%	1,727,770
Feb 17, 2026	33.30	33.83	32.46	33.16	33.16	-0.99%	1,988,281
Feb 13, 2026	32.54	33.64	32.41	33.49	33.49	3.75%	1,036,985
Feb 12, 2026	32.97	33.10	32.15	32.28	32.28	-2.00%	2,872,512
Feb 11, 2026	35.23	35.27	32.00	32.94	32.94	-6.61%	2,183,654
Feb 10, 2026	34.98	36.25	34.97	35.27	35.27	2.62%	1,947,033
Feb 9, 2026	34.09	34.67	32.94	34.37	34.37	0.32%	1,914,619
Feb 6, 2026	33.12	34.30	32.27	34.26	34.26	9.74%	1,833,726
Feb 5, 2026	32.31	32.96	31.02	31.22	31.22	-2.77%	1,549,166
Feb 4, 2026	31.25	32.29	30.65	32.11	32.11	1.58%	1,980,932
Feb 3, 2026	33.29	33.29	31.04	31.61	31.61	-6.59%	2,016,826
Feb 2, 2026	34.84	35.04	33.73	33.84	33.84	-2.70%	1,121,989
Jan 30, 2026	35.40	35.60	34.62	34.78	34.78	-2.25%	1,377,638
Jan 29, 2026	36.56	36.65	34.72	35.58	35.58	-4.10%	2,059,221
Jan 28, 2026	38.71	39.11	37.08	37.10	37.10	-3.89%	1,616,165
Jan 27, 2026	39.56	39.71	38.46	38.60	38.60	-2.75%	928,982
Jan 26, 2026	39.48	39.96	38.87	39.69	39.69	0.43%	1,037,635
Jan 23, 2026	39.89	40.09	39.34	39.52	39.52	-0.95%	1,108,177
Jan 22, 2026	39.94	40.47	39.62	39.90	39.90	0.76%	1,090,267
Jan 21, 2026	39.82	40.02	39.30	39.60	39.60	-0.58%	1,276,985
Jan 20, 2026	40.22	40.98	39.74	39.83	39.83	-1.22%	1,462,925
Jan 19, 2026	41.64	41.91	40.28	40.32	40.32	-4.05%	494,217
Jan 16, 2026	42.97	43.17	41.61	42.02	42.02	-2.21%	1,295,965
Jan 15, 2026	44.64	44.89	42.82	42.97	42.97	-3.24%	860,497
Jan 14, 2026	45.79	46.10	43.81	44.41	44.41	-3.25%	785,427
Jan 13, 2026	46.57	46.72	45.79	45.90	45.90	-1.42%	728,698
Jan 12, 2026	45.53	46.61	45.14	46.56	46.56	2.08%	459,365
Jan 9, 2026	45.04	45.71	44.94	45.61	45.61	1.40%	497,044
Jan 8, 2026	44.44	45.30	44.34	44.98	44.98	0.72%	617,593
Jan 7, 2026	44.50	44.77	44.18	44.66	44.66	0.22%	943,372
Jan 6, 2026	44.16	44.64	43.84	44.56	44.56	0.63%	674,655
Jan 5, 2026	43.72	44.73	43.69	44.28	44.28	1.54%	556,988
Jan 2, 2026	44.86	45.31	43.23	43.61	43.61	-2.44%	509,580
Dec 31, 2025	45.14	45.44	44.64	44.70	44.70	-1.08%	623,089
Dec 30, 2025	45.40	45.61	45.19	45.19	45.19	-0.64%	551,234
Dec 29, 2025	45.28	45.92	45.28	45.48	45.48	-0.20%	321,704
Dec 24, 2025	45.56	45.80	45.35	45.57	45.57	-0.20%	101,850
Dec 23, 2025	46.29	46.46	45.63	45.66	45.66	-1.81%	421,937
Dec 22, 2025	46.14	46.74	46.03	46.50	46.50	0.96%	579,129
Dec 19, 2025	46.46	46.46	45.71	46.06	46.06	-0.17%	4,128,110
Dec 18, 2025	46.29	46.73	45.94	46.14	46.14	0.30%	866,132
Dec 17, 2025	45.82	46.42	45.82	46.00	46.00	0.57%	1,119,759
Dec 16, 2025	45.77	46.02	45.55	45.74	45.74	-0.50%	888,373
Dec 15, 2025	45.98	46.24	45.41	45.97	45.97	0.59%	709,641
Dec 12, 2025	46.05	46.23	45.52	45.70	45.70	-0.63%	1,020,817
Dec 11, 2025	45.86	46.43	45.66	45.99	45.99	-0.54%	1,030,999