Skip to main content
Open Text Corporation (OTEX)
NASDAQ: OTEX · Real-Time Price · USD
28.31
+0.29 (1.03%)
At close: May 30, 2025, 4:00 PM
28.29
-0.02 (-0.08%)
After-hours: May 30, 2025, 4:51 PM EDT

Open Text Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202527.9928.4227.9028.3128.311.03%1,298,337
May 29, 202528.4728.5427.9328.0228.02-0.81%736,569
May 28, 202528.3128.5728.1928.2528.25-0.67%1,551,229
May 27, 202528.4628.6028.2828.4428.441.75%2,210,088
May 23, 202527.8328.1527.7027.9527.95-0.64%764,038
May 22, 202527.8528.2527.8428.1328.130.39%616,187
May 21, 202528.1928.5627.9828.0228.02-1.16%892,759
May 20, 202528.1028.4028.0828.3528.350.82%1,331,569
May 19, 202527.8528.1627.8528.1228.12-0.07%385,484
May 16, 202527.9428.1827.9028.1428.140.61%1,456,784
May 15, 202527.8128.0827.6427.9727.970.36%1,469,872
May 14, 202528.1328.2127.8227.8727.87-1.14%1,930,244
May 13, 202527.9628.3527.6628.1928.190.89%1,513,037
May 12, 202527.7527.9727.3727.9427.942.95%1,050,764
May 9, 202527.5227.6226.9727.1427.14-0.95%831,557
May 8, 202527.0727.6726.7827.4027.401.90%924,797
May 7, 202526.8527.0326.5626.8926.890.79%1,009,593
May 6, 202526.5126.8626.3826.6826.68-0.52%1,017,174
May 5, 202526.1227.0526.1026.8226.822.52%1,209,271
May 2, 202525.9626.3925.7126.1626.161.20%1,873,314
May 1, 202527.3428.1925.7825.8525.85-4.61%3,763,953
Apr 30, 202526.8027.2026.4027.1027.10-0.26%1,621,741
Apr 29, 202527.0427.2426.9127.1727.170.48%929,635
Apr 28, 202527.0627.3526.8227.0427.040.15%710,464
Apr 25, 202526.7727.2226.7427.0027.000.48%720,034
Apr 24, 202526.0026.9125.9126.8726.873.79%984,080
Apr 23, 202526.0026.4025.8325.8925.891.65%649,006
Apr 22, 202525.1725.5725.1025.4725.472.33%899,925
Apr 21, 202525.2525.3924.7624.8924.89-2.43%1,367,435
Apr 17, 202525.4425.6825.2225.5125.51-0.23%574,123
Apr 16, 202525.5525.7025.3225.5725.57-0.16%1,359,289
Apr 15, 202525.5025.7525.4325.6125.610.16%921,099
Apr 14, 202525.5125.6625.2425.5725.571.67%931,675
Apr 11, 202524.6325.2424.3825.1525.151.86%952,098
Apr 10, 202525.0525.0823.9424.6924.69-2.37%1,654,658
Apr 9, 202522.8225.4722.8225.2925.299.01%1,710,906
Apr 8, 202523.7324.2122.9423.2023.200.69%1,694,498
Apr 7, 202523.3724.6422.7923.0423.04-4.52%2,453,786
Apr 4, 202524.0224.6423.4324.1324.13-2.90%2,218,885
Apr 3, 202525.1025.7224.6824.8524.85-4.24%1,271,056
Apr 2, 202525.0026.0424.9125.9525.952.33%877,963
Apr 1, 202525.1425.4124.8425.3625.360.40%1,112,932
Mar 31, 202524.9825.4124.6125.2625.26-0.12%1,045,496
Mar 28, 202526.4526.4525.2625.2925.29-4.53%1,018,281
Mar 27, 202526.6926.6926.3626.4926.49-1.23%609,684
Mar 26, 202527.1427.1526.7826.8226.82-1.25%967,402
Mar 25, 202527.0927.3627.0327.1627.160.85%909,581
Mar 24, 202526.6327.0726.6326.9326.932.08%709,739
Mar 21, 202526.0426.4225.9426.3826.38-0.04%1,622,294
Mar 20, 202526.0426.4425.9026.3926.390.30%1,051,426