Open Text Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	24.02	24.61	23.91	24.48	24.48	2.04%	1,323,934
Feb 24, 2026	23.82	24.79	23.70	23.99	23.99	1.14%	2,203,400
Feb 23, 2026	24.54	24.58	23.65	23.72	23.72	-4.20%	2,921,987
Feb 20, 2026	24.66	25.35	24.60	24.76	24.76	0.12%	2,129,914
Feb 19, 2026	24.62	24.80	24.32	24.73	24.73	0.08%	1,323,179
Feb 18, 2026	24.31	24.91	24.08	24.71	24.71	1.65%	2,615,242
Feb 17, 2026	24.41	24.75	23.71	24.31	24.31	-1.14%	1,806,479
Feb 13, 2026	23.99	24.70	23.88	24.59	24.59	3.62%	1,859,605
Feb 12, 2026	24.26	24.41	23.59	23.73	23.73	-2.18%	2,718,393
Feb 11, 2026	25.97	25.98	23.58	24.26	24.26	-6.91%	4,269,458
Feb 10, 2026	25.91	26.78	25.80	26.06	26.06	2.80%	3,536,781
Feb 9, 2026	25.00	25.55	24.25	25.35	25.35	1.12%	3,775,368
Feb 6, 2026	24.24	25.10	23.68	25.07	25.07	10.00%	4,549,842
Feb 5, 2026	23.75	24.11	22.66	22.79	22.79	-3.06%	4,216,844
Feb 4, 2026	22.83	23.63	22.44	23.51	23.51	1.38%	7,063,803
Feb 3, 2026	24.20	24.31	22.74	23.19	23.19	-6.30%	4,210,896
Feb 2, 2026	25.53	25.68	24.66	24.75	24.75	-3.06%	2,236,440
Jan 30, 2026	26.31	26.36	25.46	25.53	25.53	-3.22%	2,479,729
Jan 29, 2026	27.02	27.09	25.70	26.38	26.38	-3.65%	2,711,063
Jan 28, 2026	28.53	28.86	27.35	27.38	27.38	-3.73%	1,682,193
Jan 27, 2026	29.00	29.00	28.36	28.44	28.44	-1.90%	1,447,899
Jan 26, 2026	28.97	29.17	28.41	28.99	28.99	0.49%	1,327,298
Jan 23, 2026	29.02	29.10	28.68	28.85	28.85	-0.35%	1,529,302
Jan 22, 2026	28.88	29.30	28.75	28.95	28.95	1.14%	1,129,204
Jan 21, 2026	28.82	28.97	28.43	28.63	28.63	-0.61%	1,640,769
Jan 20, 2026	29.57	29.76	28.75	28.80	28.80	-4.64%	2,695,151
Jan 16, 2026	30.91	31.08	29.91	30.20	30.20	-2.39%	1,806,829
Jan 15, 2026	32.16	32.28	30.83	30.94	30.94	-3.31%	1,515,565
Jan 14, 2026	33.00	33.17	31.54	32.00	32.00	-3.29%	949,121
Jan 13, 2026	33.59	33.69	32.98	33.09	33.09	-1.43%	765,591
Jan 12, 2026	32.73	33.59	32.41	33.57	33.57	2.44%	718,631
Jan 9, 2026	32.57	32.87	32.31	32.77	32.77	0.96%	680,017
Jan 8, 2026	32.09	32.67	31.92	32.46	32.46	0.74%	803,897
Jan 7, 2026	32.28	32.36	32.02	32.22	32.22	-0.19%	675,191
Jan 6, 2026	32.25	32.34	31.78	32.28	32.28	0.31%	960,355
Jan 5, 2026	31.68	32.48	31.68	32.18	32.18	1.39%	874,670
Jan 2, 2026	32.78	32.96	31.45	31.74	31.74	-2.58%	861,446
Dec 31, 2025	33.00	33.07	32.55	32.58	32.58	-1.27%	441,798
Dec 30, 2025	33.10	33.30	32.99	33.00	33.00	-0.69%	603,641
Dec 29, 2025	33.30	33.57	33.16	33.23	33.23	-0.78%	496,830
Dec 26, 2025	33.37	33.53	33.21	33.49	33.49	0.45%	264,072
Dec 24, 2025	33.35	33.50	33.15	33.34	33.34	-0.03%	276,263
Dec 23, 2025	33.61	33.85	33.32	33.35	33.35	-1.36%	585,670
Dec 22, 2025	33.50	34.01	33.49	33.81	33.81	1.32%	577,145
Dec 19, 2025	33.53	33.68	33.25	33.37	33.37	-0.27%	761,810
Dec 18, 2025	33.79	33.96	33.33	33.46	33.46	0.24%	723,580
Dec 17, 2025	33.45	33.70	33.27	33.38	33.38	0.39%	710,440
Dec 16, 2025	33.18	33.47	33.12	33.25	33.25	-0.36%	609,320
Dec 15, 2025	33.32	33.61	33.00	33.37	33.37	0.51%	1,212,325
Dec 12, 2025	33.43	33.62	33.03	33.20	33.20	-0.63%	930,560