Open Text Corporation (OTEX)
NASDAQ: OTEX · Real-Time Price · USD
27.09
-0.31 (-1.13%)
May 9, 2025, 11:04 AM - Market open
Open Text Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 27.52 | 27.62 | 27.32 | 27.35 | - | -0.20% | 59,582 |
| May 8, 2025 | 27.07 | 27.67 | 26.78 | 27.40 | 27.40 | 1.90% | 924,797 |
| May 7, 2025 | 26.85 | 27.03 | 26.56 | 26.89 | 26.89 | 0.79% | 1,009,593 |
| May 6, 2025 | 26.51 | 26.86 | 26.38 | 26.68 | 26.68 | -0.52% | 1,017,174 |
| May 5, 2025 | 26.12 | 27.05 | 26.10 | 26.82 | 26.82 | 2.52% | 1,209,271 |
| May 2, 2025 | 25.96 | 26.39 | 25.71 | 26.16 | 26.16 | 1.20% | 1,873,314 |
| May 1, 2025 | 27.34 | 28.19 | 25.78 | 25.85 | 25.85 | -4.61% | 3,763,953 |
| Apr 30, 2025 | 26.80 | 27.20 | 26.40 | 27.10 | 27.10 | -0.26% | 1,621,741 |
| Apr 29, 2025 | 27.04 | 27.24 | 26.91 | 27.17 | 27.17 | 0.48% | 929,635 |
| Apr 28, 2025 | 27.06 | 27.35 | 26.82 | 27.04 | 27.04 | 0.15% | 710,464 |
| Apr 25, 2025 | 26.77 | 27.22 | 26.74 | 27.00 | 27.00 | 0.48% | 720,034 |
| Apr 24, 2025 | 26.00 | 26.91 | 25.91 | 26.87 | 26.87 | 3.79% | 984,080 |
| Apr 23, 2025 | 26.00 | 26.40 | 25.83 | 25.89 | 25.89 | 1.65% | 649,006 |
| Apr 22, 2025 | 25.17 | 25.57 | 25.10 | 25.47 | 25.47 | 2.33% | 899,925 |
| Apr 21, 2025 | 25.25 | 25.39 | 24.76 | 24.89 | 24.89 | -2.43% | 1,367,435 |
| 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 |