Open Text Corporation (OTEX)
NASDAQ: OTEX · Real-Time Price · USD
39.69
+0.31 (0.79%)
At close: Oct 28, 2025, 4:00 PM EDT
39.80
+0.11 (0.28%)
After-hours: Oct 28, 2025, 6:30 PM EDT
Open Text Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 39.59 | 39.74 | 39.24 | 39.69 | 39.69 | 0.79% | 1,375,981 |
| Oct 27, 2025 | 39.54 | 39.54 | 39.30 | 39.38 | 39.38 | 0.08% | 1,015,209 |
| Oct 24, 2025 | 39.45 | 39.45 | 39.02 | 39.35 | 39.35 | 0.82% | 1,637,961 |
| Oct 23, 2025 | 39.16 | 39.33 | 38.94 | 39.03 | 39.03 | -0.36% | 907,198 |
| Oct 22, 2025 | 39.22 | 39.36 | 38.90 | 39.17 | 39.17 | -0.08% | 659,159 |
| Oct 21, 2025 | 38.96 | 39.33 | 38.86 | 39.20 | 39.20 | 0.18% | 585,089 |
| Oct 20, 2025 | 38.98 | 39.25 | 38.96 | 39.13 | 39.13 | 0.26% | 516,056 |
| Oct 17, 2025 | 38.50 | 39.13 | 38.50 | 39.03 | 39.03 | 0.59% | 607,550 |
| Oct 16, 2025 | 39.45 | 39.45 | 38.65 | 38.80 | 38.80 | -0.89% | 1,199,303 |
| Oct 15, 2025 | 39.29 | 39.90 | 39.01 | 39.15 | 39.15 | 0.20% | 723,695 |
| Oct 14, 2025 | 38.68 | 39.23 | 38.12 | 39.07 | 39.07 | -0.59% | 857,915 |
| Oct 13, 2025 | 39.10 | 39.34 | 38.75 | 39.30 | 39.30 | 1.81% | 357,755 |
| Oct 10, 2025 | 39.35 | 39.84 | 38.40 | 38.60 | 38.60 | -1.91% | 1,054,733 |
| Oct 9, 2025 | 38.66 | 39.47 | 38.53 | 39.35 | 39.35 | 1.84% | 1,058,424 |
| Oct 8, 2025 | 38.29 | 38.69 | 38.02 | 38.64 | 38.64 | 1.42% | 1,031,351 |
| Oct 7, 2025 | 38.65 | 38.65 | 37.73 | 38.10 | 38.10 | -0.52% | 1,027,068 |
| Oct 6, 2025 | 38.04 | 38.70 | 37.67 | 38.30 | 38.30 | 0.95% | 987,091 |
| Oct 3, 2025 | 37.66 | 38.10 | 37.43 | 37.94 | 37.94 | 0.74% | 1,167,571 |
| Oct 2, 2025 | 37.13 | 37.72 | 36.97 | 37.66 | 37.66 | 1.40% | 1,018,118 |
| Oct 1, 2025 | 37.44 | 37.91 | 36.87 | 37.14 | 37.14 | -0.64% | 1,144,582 |
| Sep 30, 2025 | 37.74 | 37.74 | 37.14 | 37.38 | 37.38 | -0.93% | 780,594 |
| Sep 29, 2025 | 37.71 | 37.80 | 37.36 | 37.73 | 37.73 | 0.75% | 980,993 |
| Sep 26, 2025 | 37.34 | 37.60 | 36.89 | 37.45 | 37.45 | 0.70% | 667,943 |
| Sep 25, 2025 | 37.75 | 37.92 | 36.78 | 37.19 | 37.19 | -2.54% | 847,949 |
| Sep 24, 2025 | 38.19 | 39.04 | 37.91 | 38.16 | 38.16 | 2.83% | 1,185,412 |
| Sep 23, 2025 | 37.82 | 37.93 | 37.03 | 37.11 | 37.11 | -1.67% | 837,803 |
| Sep 22, 2025 | 36.73 | 38.26 | 36.55 | 37.74 | 37.74 | 2.08% | 1,531,619 |
| Sep 19, 2025 | 37.85 | 37.89 | 36.88 | 36.97 | 36.97 | -1.20% | 1,620,096 |
| Sep 18, 2025 | 36.70 | 37.63 | 36.70 | 37.42 | 37.42 | 1.96% | 1,511,352 |
| Sep 17, 2025 | 36.67 | 37.07 | 36.38 | 36.70 | 36.70 | 0.30% | 2,276,430 |
| Sep 16, 2025 | 37.64 | 37.68 | 36.40 | 36.59 | 36.59 | -2.84% | 1,819,634 |
| Sep 15, 2025 | 36.36 | 38.08 | 36.24 | 37.66 | 37.66 | 5.55% | 2,404,986 |
| Sep 12, 2025 | 35.25 | 35.85 | 35.12 | 35.68 | 35.68 | 1.22% | 1,865,050 |
| Sep 11, 2025 | 35.40 | 35.96 | 35.20 | 35.25 | 35.25 | 0.40% | 2,028,920 |
| Sep 10, 2025 | 34.27 | 35.25 | 34.27 | 35.11 | 35.11 | 2.60% | 3,043,445 |
| Sep 9, 2025 | 33.84 | 34.49 | 33.76 | 34.22 | 34.22 | 1.27% | 2,110,291 |
| Sep 8, 2025 | 33.18 | 33.96 | 33.18 | 33.79 | 33.79 | 1.69% | 1,758,155 |
| Sep 5, 2025 | 33.48 | 33.91 | 32.97 | 33.23 | 33.23 | -0.72% | 1,839,251 |
| Sep 4, 2025 | 33.00 | 33.49 | 32.67 | 33.47 | 33.20 | 1.70% | 4,210,717 |
| Sep 3, 2025 | 32.87 | 33.08 | 32.22 | 32.91 | 32.64 | 0.06% | 1,352,286 |
| Sep 2, 2025 | 32.52 | 33.22 | 32.49 | 32.89 | 32.62 | -0.54% | 1,919,140 |
| Aug 29, 2025 | 32.98 | 33.26 | 32.81 | 33.07 | 32.80 | 0.30% | 1,489,883 |
| Aug 28, 2025 | 33.19 | 33.37 | 32.93 | 32.97 | 32.70 | -0.09% | 1,337,521 |
| Aug 27, 2025 | 32.23 | 33.07 | 32.12 | 33.00 | 32.73 | 2.39% | 1,699,104 |
| Aug 26, 2025 | 32.13 | 32.48 | 32.13 | 32.23 | 31.97 | 0.03% | 1,214,268 |
| Aug 25, 2025 | 32.61 | 32.64 | 32.22 | 32.22 | 31.96 | -1.26% | 856,162 |
| Aug 22, 2025 | 32.07 | 32.79 | 31.87 | 32.63 | 32.36 | 2.26% | 818,463 |
| Aug 21, 2025 | 31.79 | 32.23 | 31.72 | 31.91 | 31.65 | -0.34% | 1,286,252 |
| Aug 20, 2025 | 31.35 | 32.19 | 31.35 | 32.02 | 31.76 | 1.75% | 2,231,456 |
| Aug 19, 2025 | 31.94 | 31.94 | 31.26 | 31.47 | 31.21 | -0.79% | 1,406,958 |