Open Text Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	42.48	42.48	41.96	42.05	42.05	-0.94%	674,205
Feb 3, 2025	40.93	42.56	40.93	42.45	42.45	-0.72%	858,519
Jan 31, 2025	43.60	43.82	42.73	42.76	42.76	-1.43%	876,902
Jan 30, 2025	42.12	43.59	42.12	43.38	43.38	2.87%	497,900
Jan 29, 2025	42.47	42.65	41.76	42.17	42.17	-0.61%	588,830
Jan 28, 2025	41.32	42.50	41.13	42.43	42.43	2.94%	859,300
Jan 27, 2025	40.74	41.70	40.70	41.22	41.22	-0.36%	350,020
Jan 24, 2025	41.11	41.52	40.95	41.37	41.37	0.51%	467,200
Jan 23, 2025	40.67	41.17	40.28	41.16	41.16	0.76%	606,016
Jan 22, 2025	40.75	41.01	40.71	40.85	40.85	0.52%	547,000
Jan 21, 2025	40.43	40.70	40.11	40.64	40.64	0.69%	437,400
Jan 20, 2025	40.17	40.80	39.84	40.36	40.36	0.47%	164,541
Jan 17, 2025	40.85	41.00	40.13	40.17	40.17	-0.86%	593,603
Jan 16, 2025	40.40	40.75	40.27	40.52	40.52	0.32%	491,521
Jan 15, 2025	40.14	40.82	40.06	40.39	40.39	2.12%	640,600
Jan 14, 2025	39.26	39.85	39.13	39.55	39.55	1.07%	684,509
Jan 13, 2025	39.27	39.42	38.76	39.13	39.13	-1.34%	1,087,000
Jan 10, 2025	40.04	40.04	38.85	39.66	39.66	-1.64%	1,070,300
Jan 9, 2025	39.78	40.47	39.78	40.32	40.32	0.55%	173,500
Jan 8, 2025	40.45	40.59	39.83	40.10	40.10	-1.11%	631,700
Jan 7, 2025	41.55	41.82	40.40	40.55	40.55	-2.03%	544,741
Jan 6, 2025	41.61	41.89	41.26	41.39	41.39	0.27%	436,500
Jan 3, 2025	40.78	41.37	40.78	41.28	41.28	1.43%	545,200
Jan 2, 2025	41.00	41.22	40.41	40.70	40.70	0.05%	359,600
Dec 31, 2024	40.86	41.06	40.48	40.68	40.68	-0.25%	274,205
Dec 30, 2024	40.28	40.93	40.12	40.78	40.78	-0.10%	520,428
Dec 27, 2024	40.40	40.87	40.31	40.82	40.82	1.14%	854,533
Dec 24, 2024	40.15	40.36	39.77	40.36	40.36	0.52%	208,601
Dec 23, 2024	39.50	40.29	39.50	40.15	40.15	1.34%	1,337,319
Dec 20, 2024	39.31	39.99	38.95	39.62	39.62	0.46%	2,175,936
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