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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202539.5939.7439.2439.6939.690.79%1,375,981
Oct 27, 202539.5439.5439.3039.3839.380.08%1,015,209
Oct 24, 202539.4539.4539.0239.3539.350.82%1,637,961
Oct 23, 202539.1639.3338.9439.0339.03-0.36%907,198
Oct 22, 202539.2239.3638.9039.1739.17-0.08%659,159
Oct 21, 202538.9639.3338.8639.2039.200.18%585,089
Oct 20, 202538.9839.2538.9639.1339.130.26%516,056
Oct 17, 202538.5039.1338.5039.0339.030.59%607,550
Oct 16, 202539.4539.4538.6538.8038.80-0.89%1,199,303
Oct 15, 202539.2939.9039.0139.1539.150.20%723,695
Oct 14, 202538.6839.2338.1239.0739.07-0.59%857,915
Oct 13, 202539.1039.3438.7539.3039.301.81%357,755
Oct 10, 202539.3539.8438.4038.6038.60-1.91%1,054,733
Oct 9, 202538.6639.4738.5339.3539.351.84%1,058,424
Oct 8, 202538.2938.6938.0238.6438.641.42%1,031,351
Oct 7, 202538.6538.6537.7338.1038.10-0.52%1,027,068
Oct 6, 202538.0438.7037.6738.3038.300.95%987,091
Oct 3, 202537.6638.1037.4337.9437.940.74%1,167,571
Oct 2, 202537.1337.7236.9737.6637.661.40%1,018,118
Oct 1, 202537.4437.9136.8737.1437.14-0.64%1,144,582
Sep 30, 202537.7437.7437.1437.3837.38-0.93%780,594
Sep 29, 202537.7137.8037.3637.7337.730.75%980,993
Sep 26, 202537.3437.6036.8937.4537.450.70%667,943
Sep 25, 202537.7537.9236.7837.1937.19-2.54%847,949
Sep 24, 202538.1939.0437.9138.1638.162.83%1,185,412
Sep 23, 202537.8237.9337.0337.1137.11-1.67%837,803
Sep 22, 202536.7338.2636.5537.7437.742.08%1,531,619
Sep 19, 202537.8537.8936.8836.9736.97-1.20%1,620,096
Sep 18, 202536.7037.6336.7037.4237.421.96%1,511,352
Sep 17, 202536.6737.0736.3836.7036.700.30%2,276,430
Sep 16, 202537.6437.6836.4036.5936.59-2.84%1,819,634
Sep 15, 202536.3638.0836.2437.6637.665.55%2,404,986
Sep 12, 202535.2535.8535.1235.6835.681.22%1,865,050
Sep 11, 202535.4035.9635.2035.2535.250.40%2,028,920
Sep 10, 202534.2735.2534.2735.1135.112.60%3,043,445
Sep 9, 202533.8434.4933.7634.2234.221.27%2,110,291
Sep 8, 202533.1833.9633.1833.7933.791.69%1,758,155
Sep 5, 202533.4833.9132.9733.2333.23-0.72%1,839,251
Sep 4, 202533.0033.4932.6733.4733.201.70%4,210,717
Sep 3, 202532.8733.0832.2232.9132.640.06%1,352,286
Sep 2, 202532.5233.2232.4932.8932.62-0.54%1,919,140
Aug 29, 202532.9833.2632.8133.0732.800.30%1,489,883
Aug 28, 202533.1933.3732.9332.9732.70-0.09%1,337,521
Aug 27, 202532.2333.0732.1233.0032.732.39%1,699,104
Aug 26, 202532.1332.4832.1332.2331.970.03%1,214,268
Aug 25, 202532.6132.6432.2232.2231.96-1.26%856,162
Aug 22, 202532.0732.7931.8732.6332.362.26%818,463
Aug 21, 202531.7932.2331.7231.9131.65-0.34%1,286,252
Aug 20, 202531.3532.1931.3532.0231.761.75%2,231,456
Aug 19, 202531.9431.9431.2631.4731.21-0.79%1,406,958