Skip to main content
logo
Open Text Corporation (OTEX)
NASDAQ: OTEX · Real-Time Price · USD
22.97
-0.09 (-0.39%)
At close: Mar 18, 2026, 4:00 PM EDT
23.25
+0.28 (1.22%)
After-hours: Mar 18, 2026, 5:44 PM EDT

Open Text Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 202622.8323.1222.7222.9722.97-0.39%1,032,470
Mar 17, 202622.3123.2522.2623.0623.063.22%1,589,840
Mar 16, 202623.0823.2522.3122.3422.34-2.79%1,641,994
Mar 13, 202623.3923.5822.9322.9822.98-1.58%2,129,524
Mar 12, 202623.7924.3523.3323.3523.35-2.67%2,489,570
Mar 11, 202625.1025.1423.9023.9923.99-3.34%2,592,804
Mar 10, 202625.6425.7124.6224.8224.82-3.08%1,503,332
Mar 9, 202625.1225.7124.8525.6125.610.20%2,434,847
Mar 6, 202625.5025.8425.1525.5625.56-0.97%2,044,459
Mar 5, 202625.2125.8325.1125.8125.542.99%2,509,672
Mar 4, 202624.9225.3624.7725.0624.791.25%1,689,612
Mar 3, 202624.3025.1623.9224.7524.490.98%2,243,917
Mar 2, 202624.3125.1724.2824.5124.25-1.05%2,774,036
Feb 27, 202624.6725.1224.4324.7724.51-1.12%1,964,528
Feb 26, 202624.7425.3724.6925.0524.782.33%2,169,860
Feb 25, 202624.0224.6123.9124.4824.222.04%1,832,995
Feb 24, 202623.8224.7923.7023.9923.731.14%2,310,069
Feb 23, 202624.5424.5823.6523.7223.47-4.20%2,974,821
Feb 20, 202624.6625.3524.6024.7624.500.12%2,240,002
Feb 19, 202624.6224.8024.3224.7324.470.08%1,446,551
Feb 18, 202624.3124.9124.0824.7124.451.65%2,696,814
Feb 17, 202624.4124.7523.7124.3124.05-1.14%1,940,979
Feb 13, 202623.9924.7023.8824.5924.333.62%1,969,017
Feb 12, 202624.2624.4123.5923.7323.48-2.18%2,718,397
Feb 11, 202625.9725.9823.5824.2624.00-6.91%4,269,458
Feb 10, 202625.9126.7825.8026.0625.782.80%3,536,781
Feb 9, 202625.0025.5524.2525.3525.081.12%3,775,368
Feb 6, 202624.2425.1023.6825.0724.8010.00%4,549,842
Feb 5, 202623.7524.1122.6622.7922.55-3.06%4,216,844
Feb 4, 202622.8323.6322.4423.5123.261.38%7,063,803
Feb 3, 202624.2024.3122.7423.1922.94-6.30%4,210,896
Feb 2, 202625.5325.6824.6624.7524.49-3.06%2,236,440
Jan 30, 202626.3126.3625.4625.5325.26-3.22%2,479,729
Jan 29, 202627.0227.0925.7026.3826.10-3.65%2,711,063
Jan 28, 202628.5328.8627.3527.3827.09-3.73%1,682,193
Jan 27, 202629.0029.0028.3628.4428.14-1.90%1,447,899
Jan 26, 202628.9729.1728.4128.9928.680.49%1,327,298
Jan 23, 202629.0229.1028.6828.8528.54-0.35%1,529,302
Jan 22, 202628.8829.3028.7528.9528.641.14%1,129,204
Jan 21, 202628.8228.9728.4328.6328.32-0.61%1,640,769
Jan 20, 202629.5729.7628.7528.8028.49-4.64%2,695,151
Jan 16, 202630.9131.0829.9130.2029.88-2.39%1,806,829
Jan 15, 202632.1632.2830.8330.9430.61-3.31%1,515,565
Jan 14, 202633.0033.1731.5432.0031.66-3.29%949,121
Jan 13, 202633.5933.6932.9833.0932.74-1.43%765,591
Jan 12, 202632.7333.5932.4133.5733.212.44%718,631
Jan 9, 202632.5732.8732.3132.7732.420.96%680,017
Jan 8, 202632.0932.6731.9232.4632.110.74%803,897
Jan 7, 202632.2832.3632.0232.2231.88-0.19%675,191
Jan 6, 202632.2532.3431.7832.2831.940.31%960,355