Open Text Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	40.14	40.19	39.14	39.15	39.15	-4.00%	912,920
Jul 31, 2025	41.49	41.49	40.70	40.78	40.78	-1.33%	1,029,304
Jul 30, 2025	41.66	41.80	41.14	41.33	41.33	-0.82%	658,500
Jul 29, 2025	41.54	41.75	40.93	41.67	41.67	0.75%	1,053,800
Jul 28, 2025	42.24	42.24	41.35	41.36	41.36	-1.71%	532,019
Jul 25, 2025	41.22	42.24	41.22	42.08	42.08	2.14%	703,600
Jul 24, 2025	41.12	41.26	40.81	41.20	41.20	0.34%	820,100
Jul 23, 2025	40.81	41.34	40.56	41.06	41.06	1.11%	736,600
Jul 22, 2025	39.60	40.69	39.55	40.61	40.61	2.91%	704,244
Jul 21, 2025	39.21	39.68	39.18	39.46	39.46	1.00%	331,440
Jul 18, 2025	39.46	39.52	39.03	39.07	39.07	-0.89%	617,000
Jul 17, 2025	38.77	39.50	38.77	39.42	39.42	1.57%	496,331
Jul 16, 2025	38.55	38.86	38.22	38.81	38.81	1.28%	492,200
Jul 15, 2025	38.69	38.88	38.28	38.32	38.32	-0.47%	550,501
Jul 14, 2025	38.18	38.74	38.10	38.50	38.50	0.44%	659,730
Jul 11, 2025	39.57	39.62	38.31	38.33	38.33	-4.03%	746,223
Jul 10, 2025	39.58	39.95	39.30	39.94	39.94	1.11%	755,400
Jul 9, 2025	41.29	41.41	39.00	39.50	39.50	-4.34%	1,484,830
Jul 8, 2025	40.90	41.42	40.77	41.29	41.29	1.28%	534,500
Jul 7, 2025	40.72	40.93	40.59	40.77	40.77	-0.05%	714,000
Jul 4, 2025	40.48	40.79	40.44	40.79	40.79	0.42%	214,300
Jul 3, 2025	40.60	40.95	40.45	40.62	40.62	0.22%	825,700
Jul 2, 2025	40.20	40.56	39.49	40.53	40.53	1.86%	811,105
Jun 30, 2025	39.62	39.83	39.35	39.79	39.79	1.22%	669,600
Jun 27, 2025	39.50	39.65	39.00	39.31	39.31	-0.18%	831,825
Jun 26, 2025	39.27	39.43	38.97	39.38	39.38	0.33%	654,140
Jun 25, 2025	39.51	39.54	39.20	39.25	39.25	-0.18%	1,061,207
Jun 24, 2025	38.28	39.54	38.22	39.32	39.32	3.15%	1,034,600
Jun 23, 2025	38.12	38.29	37.75	38.12	38.12	-0.37%	1,149,142
Jun 20, 2025	39.22	39.25	37.94	38.26	38.26	-1.57%	2,254,000
Jun 19, 2025	38.69	38.90	38.56	38.87	38.87	0.08%	338,908
Jun 18, 2025	38.67	39.10	38.67	38.84	38.84	0.57%	1,236,715
Jun 17, 2025	38.60	38.79	38.48	38.62	38.62	-0.26%	817,935
Jun 16, 2025	38.71	38.84	38.43	38.72	38.72	0.81%	1,115,200
Jun 13, 2025	39.00	39.20	38.37	38.41	38.41	-2.76%	725,925
Jun 12, 2025	39.22	39.53	39.10	39.50	39.50	0.38%	568,930
Jun 11, 2025	39.47	39.68	39.09	39.35	39.35	-0.10%	965,200
Jun 10, 2025	38.61	39.41	38.50	39.39	39.39	2.23%	1,062,000
Jun 9, 2025	38.15	38.67	37.88	38.53	38.53	0.92%	871,000
Jun 6, 2025	38.65	38.85	38.15	38.18	38.18	-1.60%	993,600
Jun 5, 2025	38.99	39.37	38.61	38.80	38.44	-0.33%	1,326,948
Jun 4, 2025	38.85	39.09	38.58	38.93	38.57	0.08%	808,710
Jun 3, 2025	38.46	39.05	38.23	38.90	38.54	1.14%	1,217,000
Jun 2, 2025	38.90	39.07	38.30	38.46	38.10	-1.03%	643,127
May 30, 2025	38.78	39.02	38.37	38.86	38.50	0.41%	3,212,115
May 29, 2025	39.33	39.49	38.55	38.70	38.34	-1.00%	908,741
May 28, 2025	39.28	39.49	39.00	39.09	38.73	-0.58%	1,060,100
May 27, 2025	39.27	39.37	38.95	39.32	38.96	0.10%	1,009,400
May 26, 2025	38.50	39.46	38.48	39.28	38.92	2.43%	278,721
May 23, 2025	38.52	38.76	38.27	38.35	37.99	-1.72%	519,842