Open Text Corporation (OTEX)
NASDAQ: OTEX · Real-Time Price · USD
25.29
-1.20 (-4.53%)
At close: Mar 28, 2025, 4:00 PM
25.20
-0.09 (-0.36%)
After-hours: Mar 28, 2025, 5:37 PM EDT
Open Text Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 26.45 | 26.45 | 25.26 | 25.29 | 25.29 | -4.53% | 986,665 |
| Mar 27, 2025 | 26.69 | 26.69 | 26.36 | 26.49 | 26.49 | -1.23% | 609,684 |
| Mar 26, 2025 | 27.14 | 27.15 | 26.78 | 26.82 | 26.82 | -1.25% | 967,402 |
| Mar 25, 2025 | 27.09 | 27.36 | 27.03 | 27.16 | 27.16 | 0.85% | 909,581 |
| Mar 24, 2025 | 26.63 | 27.07 | 26.63 | 26.93 | 26.93 | 2.08% | 709,739 |
| Mar 21, 2025 | 26.04 | 26.42 | 25.94 | 26.38 | 26.38 | -0.04% | 1,622,294 |
| Mar 20, 2025 | 26.04 | 26.44 | 25.90 | 26.39 | 26.39 | 0.30% | 1,051,426 |
| Mar 19, 2025 | 26.19 | 26.42 | 26.02 | 26.31 | 26.31 | 0.84% | 989,612 |
| Mar 18, 2025 | 25.90 | 26.17 | 25.68 | 26.09 | 26.09 | 0.31% | 849,761 |
| Mar 17, 2025 | 26.11 | 26.29 | 25.83 | 26.01 | 26.01 | -0.19% | 838,824 |
| Mar 14, 2025 | 25.60 | 26.09 | 25.40 | 26.06 | 26.06 | 3.78% | 1,207,505 |
| Mar 13, 2025 | 25.23 | 25.56 | 24.86 | 25.11 | 25.11 | -0.67% | 1,202,453 |
| Mar 12, 2025 | 25.73 | 25.92 | 24.91 | 25.28 | 25.28 | -1.17% | 1,312,575 |
| Mar 11, 2025 | 25.87 | 25.96 | 25.41 | 25.58 | 25.58 | -1.62% | 1,524,122 |
| Mar 10, 2025 | 25.99 | 26.34 | 25.76 | 26.00 | 26.00 | -1.25% | 1,367,705 |
| Mar 7, 2025 | 25.57 | 26.38 | 25.57 | 26.33 | 26.33 | 1.58% | 1,211,860 |
| Mar 6, 2025 | 25.62 | 26.21 | 25.46 | 25.92 | 25.66 | -0.35% | 926,494 |
| Mar 5, 2025 | 25.72 | 26.27 | 25.72 | 26.01 | 25.75 | 1.64% | 11,046,326 |
| Mar 4, 2025 | 25.34 | 25.90 | 25.07 | 25.59 | 25.34 | 0.47% | 4,909,832 |
| Mar 3, 2025 | 26.22 | 26.44 | 25.33 | 25.47 | 25.22 | -1.36% | 1,002,070 |
| Feb 28, 2025 | 25.93 | 26.11 | 25.58 | 25.82 | 25.57 | -0.35% | 1,252,284 |
| Feb 27, 2025 | 26.48 | 26.63 | 25.90 | 25.91 | 25.65 | -2.41% | 830,338 |
| Feb 26, 2025 | 26.67 | 27.04 | 26.41 | 26.55 | 26.29 | -0.75% | 814,826 |
| Feb 25, 2025 | 26.92 | 27.03 | 26.73 | 26.75 | 26.49 | -0.59% | 681,685 |
| Feb 24, 2025 | 26.83 | 27.16 | 26.59 | 26.91 | 26.64 | 0.30% | 728,172 |
| Feb 21, 2025 | 27.41 | 27.52 | 26.81 | 26.83 | 26.57 | -2.29% | 792,677 |
| Feb 20, 2025 | 27.35 | 27.61 | 27.18 | 27.46 | 27.19 | -0.07% | 710,510 |
| Feb 19, 2025 | 27.75 | 27.75 | 27.34 | 27.48 | 27.21 | -1.26% | 855,548 |
| Feb 18, 2025 | 28.45 | 28.47 | 27.70 | 27.83 | 27.56 | -2.04% | 959,711 |
| Feb 14, 2025 | 28.78 | 28.80 | 28.38 | 28.41 | 28.13 | -1.08% | 572,408 |
| Feb 13, 2025 | 28.46 | 28.73 | 28.30 | 28.72 | 28.44 | 1.48% | 957,071 |
| Feb 12, 2025 | 28.37 | 28.43 | 27.83 | 28.30 | 28.02 | -1.26% | 1,210,648 |
| Feb 11, 2025 | 28.50 | 28.90 | 28.46 | 28.66 | 28.38 | -0.80% | 894,255 |
| Feb 10, 2025 | 28.00 | 29.25 | 27.87 | 28.89 | 28.61 | 3.70% | 1,267,351 |
| Feb 7, 2025 | 30.83 | 31.75 | 27.78 | 27.86 | 27.59 | -5.66% | 1,545,946 |
| Feb 6, 2025 | 30.19 | 30.44 | 29.33 | 29.53 | 29.24 | -2.83% | 1,101,676 |
| Feb 5, 2025 | 29.47 | 30.45 | 29.33 | 30.39 | 30.09 | 3.47% | 610,695 |
| Feb 4, 2025 | 29.23 | 29.53 | 29.23 | 29.37 | 29.08 | 0.79% | 390,645 |
| Feb 3, 2025 | 28.50 | 29.22 | 28.04 | 29.14 | 28.85 | -1.02% | 858,615 |
| Jan 31, 2025 | 30.11 | 30.31 | 29.41 | 29.44 | 29.15 | -1.70% | 720,112 |
| Jan 30, 2025 | 29.29 | 30.17 | 29.28 | 29.95 | 29.65 | 2.46% | 546,284 |
| Jan 29, 2025 | 29.30 | 29.51 | 28.94 | 29.23 | 28.94 | -0.75% | 437,501 |
| Jan 28, 2025 | 28.78 | 29.51 | 28.62 | 29.45 | 29.16 | 2.72% | 570,947 |
| Jan 27, 2025 | 28.42 | 28.99 | 28.33 | 28.67 | 28.39 | -0.59% | 447,943 |
| Jan 24, 2025 | 28.74 | 28.97 | 28.67 | 28.84 | 28.56 | 0.73% | 850,462 |
| Jan 23, 2025 | 28.29 | 28.64 | 28.02 | 28.63 | 28.35 | 0.81% | 442,055 |
| Jan 22, 2025 | 28.43 | 28.53 | 28.31 | 28.40 | 28.12 | 0.14% | 652,258 |
| Jan 21, 2025 | 28.09 | 28.38 | 27.93 | 28.36 | 28.08 | 2.09% | 472,023 |
| Jan 17, 2025 | 28.42 | 28.42 | 27.71 | 27.78 | 27.51 | -1.24% | 367,360 |
| Jan 16, 2025 | 28.20 | 28.32 | 27.98 | 28.13 | 27.85 | -0.14% | 414,504 |