Open Text Corporation (OTEX)
NASDAQ: OTEX · Real-Time Price · USD
25.61
+0.04 (0.16%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Open Text Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 25.44 | 25.68 | 25.22 | 25.51 | 25.51 | -0.23% | 574,123 |
| Apr 16, 2025 | 25.55 | 25.70 | 25.32 | 25.57 | 25.57 | -0.16% | 1,359,289 |
| Apr 15, 2025 | 25.50 | 25.75 | 25.43 | 25.61 | 25.61 | 0.16% | 921,099 |
| Apr 14, 2025 | 25.51 | 25.66 | 25.24 | 25.57 | 25.57 | 1.67% | 931,675 |
| Apr 11, 2025 | 24.63 | 25.24 | 24.38 | 25.15 | 25.15 | 1.86% | 952,098 |
| Apr 10, 2025 | 25.05 | 25.08 | 23.94 | 24.69 | 24.69 | -2.37% | 1,654,658 |
| Apr 9, 2025 | 22.82 | 25.47 | 22.82 | 25.29 | 25.29 | 9.01% | 1,710,906 |
| Apr 8, 2025 | 23.73 | 24.21 | 22.94 | 23.20 | 23.20 | 0.69% | 1,694,498 |
| Apr 7, 2025 | 23.37 | 24.64 | 22.79 | 23.04 | 23.04 | -4.52% | 2,453,786 |
| Apr 4, 2025 | 24.02 | 24.64 | 23.43 | 24.13 | 24.13 | -2.90% | 2,218,885 |
| Apr 3, 2025 | 25.10 | 25.72 | 24.68 | 24.85 | 24.85 | -4.24% | 1,271,056 |
| Apr 2, 2025 | 25.00 | 26.04 | 24.91 | 25.95 | 25.95 | 2.33% | 877,963 |
| Apr 1, 2025 | 25.14 | 25.41 | 24.84 | 25.36 | 25.36 | 0.40% | 1,112,932 |
| Mar 31, 2025 | 24.98 | 25.41 | 24.61 | 25.26 | 25.26 | -0.12% | 1,045,496 |
| Mar 28, 2025 | 26.45 | 26.45 | 25.26 | 25.29 | 25.29 | -4.53% | 1,018,281 |
| 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 |