Open Text Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	28.09	28.38	27.93	28.36	28.36	2.09%	472,021
Jan 17, 2025	28.42	28.42	27.71	27.78	27.78	-1.24%	367,360
Jan 16, 2025	28.20	28.32	27.98	28.13	28.13	-0.14%	414,504
Jan 15, 2025	28.00	28.50	27.64	28.17	28.17	2.21%	469,941
Jan 14, 2025	27.28	27.72	27.22	27.56	27.56	1.36%	609,899
Jan 13, 2025	27.09	27.39	26.84	27.19	27.19	-1.13%	723,935
Jan 10, 2025	27.51	27.83	26.96	27.50	27.50	-1.33%	660,638
Jan 8, 2025	28.03	28.18	27.67	27.87	27.87	-1.28%	750,552
Jan 7, 2025	28.96	29.17	28.14	28.23	28.23	-2.22%	570,892
Jan 6, 2025	28.99	29.16	28.75	28.87	28.87	1.05%	390,571
Jan 3, 2025	28.40	28.64	28.20	28.57	28.57	1.13%	457,264
Jan 2, 2025	28.47	28.60	28.04	28.25	28.25	-0.25%	630,732
Dec 31, 2024	28.49	28.54	28.15	28.32	28.32	-0.35%	705,907
Dec 30, 2024	28.03	28.51	27.84	28.42	28.42	0.39%	731,906
Dec 27, 2024	28.04	28.35	27.96	28.31	28.31	0.60%	857,913
Dec 26, 2024	27.96	28.28	27.96	28.14	28.14	0.46%	377,480
Dec 24, 2024	27.93	28.03	27.69	28.01	28.01	0.18%	232,259
Dec 23, 2024	27.59	28.01	27.31	27.96	27.96	1.30%	840,703
Dec 20, 2024	27.29	27.88	27.05	27.60	27.60	0.66%	1,219,257
Dec 19, 2024	27.63	27.89	27.26	27.42	27.42	0.18%	991,364
Dec 18, 2024	28.75	28.75	27.20	27.37	27.37	-4.40%	917,179
Dec 17, 2024	29.39	29.39	28.29	28.63	28.63	-3.18%	1,056,636
Dec 16, 2024	29.44	29.68	29.26	29.57	29.57	0.17%	844,159
Dec 13, 2024	29.83	29.92	29.49	29.52	29.52	-1.24%	477,423
Dec 12, 2024	30.06	30.40	29.86	29.89	29.89	-1.55%	382,190
Dec 11, 2024	30.48	30.65	30.21	30.36	30.36	0.26%	477,521
Dec 10, 2024	30.36	30.50	30.05	30.28	30.28	-0.82%	546,254
Dec 9, 2024	30.70	31.07	30.36	30.53	30.53	-0.46%	598,602
Dec 6, 2024	31.85	31.98	30.62	30.67	30.67	-3.10%	614,004
Dec 5, 2024	31.49	31.81	31.23	31.65	31.65	0.96%	616,267
Dec 4, 2024	31.11	31.47	30.80	31.35	31.35	2.18%	515,753
Dec 3, 2024	30.25	30.83	30.25	30.68	30.68	1.32%	689,096
Dec 2, 2024	30.32	30.48	30.07	30.28	30.28	-0.49%	537,110
Nov 29, 2024	30.43	30.63	30.33	30.43	30.43	-0.52%	326,005
Nov 27, 2024	30.12	30.62	30.03	30.59	30.33	1.90%	2,193,278
Nov 26, 2024	30.05	30.34	29.93	30.02	29.76	-0.86%	465,687
Nov 25, 2024	29.76	30.31	29.66	30.28	30.02	2.82%	765,488
Nov 22, 2024	29.18	29.59	29.08	29.45	29.20	0.93%	362,262
Nov 21, 2024	29.01	29.44	28.98	29.18	28.93	1.07%	571,578
Nov 20, 2024	28.52	28.96	28.21	28.87	28.62	1.09%	705,747
Nov 19, 2024	28.01	28.57	27.89	28.56	28.32	1.10%	1,177,304
Nov 18, 2024	28.78	28.93	28.04	28.25	28.01	-2.01%	981,311
Nov 15, 2024	28.86	28.92	28.50	28.83	28.58	-0.38%	626,884
Nov 14, 2024	30.75	30.75	28.91	28.94	28.69	-5.08%	840,479
Nov 13, 2024	30.04	30.55	29.95	30.49	30.23	1.33%	608,196
Nov 12, 2024	29.50	30.43	29.50	30.09	29.83	1.21%	831,921
Nov 11, 2024	29.21	30.01	29.21	29.73	29.48	1.64%	673,870
Nov 8, 2024	29.55	29.59	29.21	29.25	29.00	-1.18%	809,325
Nov 7, 2024	29.22	29.71	29.22	29.60	29.35	1.34%	773,059
Nov 6, 2024	29.85	29.85	28.97	29.21	28.96	1.07%	865,924
Nov 5, 2024	28.65	29.05	28.65	28.90	28.65	0.98%	707,179
Nov 4, 2024	28.71	29.16	28.54	28.62	28.38	-1.24%	967,686
Nov 1, 2024	29.75	29.97	28.68	28.98	28.73	-3.40%	1,397,525
Oct 31, 2024	32.50	32.51	29.82	30.00	29.74	-11.19%	1,337,834
Oct 30, 2024	33.66	34.15	33.66	33.78	33.49	-0.18%	477,157
Oct 29, 2024	33.76	33.90	33.35	33.84	33.55	0.27%	563,274
Oct 28, 2024	33.50	33.79	33.36	33.75	33.46	1.41%	541,439
Oct 25, 2024	33.39	33.68	33.18	33.28	33.00	-0.12%	358,517
Oct 24, 2024	32.88	33.43	32.85	33.32	33.04	1.46%	356,437
Oct 23, 2024	33.55	33.67	32.76	32.84	32.56	-2.17%	367,908
Oct 22, 2024	33.49	33.74	33.18	33.57	33.28	0.30%	568,718
Oct 21, 2024	34.00	34.03	33.44	33.47	33.18	-1.65%	238,047
Oct 18, 2024	34.10	34.20	33.98	34.03	33.74	0.27%	333,866
Oct 17, 2024	34.04	34.20	33.82	33.94	33.65	-0.29%	319,027
Oct 16, 2024	33.67	34.19	33.63	34.04	33.75	1.31%	328,541
Oct 15, 2024	33.60	33.87	33.49	33.60	33.31	-0.06%	453,108
Oct 14, 2024	33.89	33.90	33.38	33.62	33.33	-0.56%	326,715
Oct 11, 2024	33.63	33.96	33.63	33.81	33.52	0.21%	271,462
Oct 10, 2024	33.32	33.83	33.32	33.74	33.45	-0.09%	278,970
Oct 9, 2024	33.10	33.82	33.10	33.77	33.48	1.72%	367,096
Oct 8, 2024	32.85	33.37	32.85	33.20	32.92	0.79%	325,294
Oct 7, 2024	33.06	33.29	32.75	32.94	32.66	-0.72%	298,147
Oct 4, 2024	33.38	33.47	33.00	33.18	32.90	0.73%	220,544
Oct 3, 2024	32.60	32.99	32.42	32.94	32.66	0.18%	465,859
Oct 2, 2024	32.71	33.06	32.71	32.88	32.60	0.18%	327,399
Oct 1, 2024	33.26	33.32	32.59	32.82	32.54	-1.38%	406,179
Sep 30, 2024	32.87	33.32	32.77	33.28	33.00	0.57%	346,531
Sep 27, 2024	33.70	33.71	32.96	33.09	32.81	-1.63%	346,705
Sep 26, 2024	33.48	33.71	33.24	33.64	33.35	1.92%	444,271
Sep 25, 2024	33.57	33.63	33.00	33.01	32.72	-1.65%	400,962
Sep 24, 2024	33.28	33.64	32.99	33.56	33.27	1.39%	570,223
Sep 23, 2024	32.78	33.18	32.56	33.10	32.82	1.04%	440,989
Sep 20, 2024	32.70	32.81	32.38	32.76	32.48	-0.12%	673,533
Sep 19, 2024	32.47	32.88	32.30	32.80	32.52	3.08%	503,407
Sep 18, 2024	31.78	32.07	31.23	31.82	31.55	0.13%	747,061
Sep 17, 2024	32.23	32.29	31.69	31.78	31.51	-1.09%	479,029
Sep 16, 2024	32.10	32.36	31.74	32.13	31.86	-0.06%	561,498
Sep 13, 2024	32.46	32.60	32.10	32.15	31.88	-0.53%	575,880
Sep 12, 2024	32.26	32.48	32.14	32.32	32.04	0.08%	413,931
Sep 11, 2024	31.93	32.47	31.79	32.30	32.02	0.70%	609,589
Sep 10, 2024	32.00	32.11	31.50	32.07	31.80	0.94%	523,496
Sep 9, 2024	31.57	32.39	31.57	31.77	31.50	1.24%	606,472
Sep 6, 2024	31.99	32.21	31.01	31.38	31.11	-1.32%	692,856
Sep 5, 2024	31.70	32.15	31.70	31.80	31.53	-	577,989
Sep 4, 2024	31.57	32.22	31.57	31.80	31.53	0.03%	693,320
Sep 3, 2024	31.57	32.09	31.50	31.79	31.52	-0.09%	670,478
Aug 30, 2024	31.55	31.84	31.05	31.82	31.55	-0.22%	701,508
Aug 29, 2024	32.23	32.45	31.81	31.89	31.36	-0.37%	1,129,291
Aug 28, 2024	32.38	32.93	32.00	32.01	31.48	-1.87%	698,009
Aug 27, 2024	32.46	32.92	32.46	32.62	32.08	-0.15%	543,731