Open Text Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	37.64	37.68	36.40	36.59	36.59	-2.84%	1,777,937
Sep 15, 2025	36.36	38.08	36.24	37.66	37.66	5.55%	2,404,986
Sep 12, 2025	35.25	35.85	35.12	35.68	35.68	1.22%	1,865,050
Sep 11, 2025	35.40	35.96	35.20	35.25	35.25	0.40%	2,028,920
Sep 10, 2025	34.27	35.25	34.27	35.11	35.11	2.60%	3,043,445
Sep 9, 2025	33.84	34.49	33.76	34.22	34.22	1.27%	2,110,291
Sep 8, 2025	33.18	33.96	33.18	33.79	33.79	1.69%	1,758,155
Sep 5, 2025	33.48	33.91	32.97	33.23	33.23	-0.72%	1,839,251
Sep 4, 2025	33.00	33.49	32.67	33.47	33.20	1.70%	4,210,717
Sep 3, 2025	32.87	33.08	32.22	32.91	32.64	0.06%	1,352,286
Sep 2, 2025	32.52	33.22	32.49	32.89	32.62	-0.54%	1,919,140
Aug 29, 2025	32.98	33.26	32.81	33.07	32.80	0.30%	1,489,883
Aug 28, 2025	33.19	33.37	32.93	32.97	32.70	-0.09%	1,337,521
Aug 27, 2025	32.23	33.07	32.12	33.00	32.73	2.39%	1,699,104
Aug 26, 2025	32.13	32.48	32.13	32.23	31.97	0.03%	1,214,268
Aug 25, 2025	32.61	32.64	32.22	32.22	31.96	-1.26%	856,162
Aug 22, 2025	32.07	32.79	31.87	32.63	32.36	2.26%	818,463
Aug 21, 2025	31.79	32.23	31.72	31.91	31.65	-0.34%	1,286,252
Aug 20, 2025	31.35	32.19	31.35	32.02	31.76	1.75%	2,231,456
Aug 19, 2025	31.94	31.94	31.26	31.47	31.21	-0.79%	1,406,958
Aug 18, 2025	31.70	31.82	31.42	31.72	31.46	0.09%	1,044,977
Aug 15, 2025	31.07	31.87	31.07	31.69	31.43	2.09%	1,678,254
Aug 14, 2025	30.62	31.24	30.50	31.04	30.79	0.58%	1,919,056
Aug 13, 2025	29.66	31.03	29.40	30.86	30.61	4.65%	1,508,983
Aug 12, 2025	29.95	30.15	29.00	29.49	29.25	-2.42%	3,105,839
Aug 11, 2025	31.44	32.88	30.11	30.22	29.97	-2.23%	3,200,497
Aug 8, 2025	29.11	31.12	29.11	30.91	30.66	9.84%	3,266,155
Aug 7, 2025	29.26	29.26	27.99	28.14	27.91	-2.80%	1,612,188
Aug 6, 2025	28.84	29.16	28.82	28.95	28.71	1.05%	1,380,531
Aug 5, 2025	29.04	29.23	28.64	28.65	28.42	-1.07%	1,215,632
Aug 4, 2025	28.56	28.99	28.56	28.96	28.72	2.04%	485,386
Aug 1, 2025	29.29	29.35	28.37	28.38	28.15	-3.57%	1,072,739
Jul 31, 2025	30.01	30.01	29.39	29.43	29.19	-1.47%	780,367
Jul 30, 2025	30.10	30.27	29.74	29.87	29.63	-1.32%	1,061,266
Jul 29, 2025	30.27	30.32	29.73	30.27	30.02	0.50%	1,208,815
Jul 28, 2025	30.75	30.81	30.10	30.12	29.87	-1.89%	811,066
Jul 25, 2025	30.22	30.81	30.11	30.70	30.45	1.62%	929,567
Jul 24, 2025	29.98	30.26	29.95	30.21	29.96	-0.03%	984,338
Jul 23, 2025	30.00	30.37	29.79	30.22	29.97	1.17%	1,560,485
Jul 22, 2025	28.98	29.91	28.95	29.87	29.63	3.57%	1,388,858
Jul 21, 2025	28.63	28.95	28.53	28.84	28.60	1.34%	757,437
Jul 18, 2025	28.88	28.88	28.45	28.46	28.23	-0.80%	483,490
Jul 17, 2025	28.24	28.74	28.17	28.69	28.46	1.16%	599,017
Jul 16, 2025	28.14	28.40	27.79	28.36	28.13	1.54%	777,414
Jul 15, 2025	28.25	28.40	27.90	27.93	27.70	-0.60%	781,599
Jul 14, 2025	27.90	28.27	27.83	28.10	27.87	0.29%	1,247,275
Jul 11, 2025	28.95	28.96	28.00	28.02	27.79	-4.14%	1,097,816
Jul 10, 2025	28.71	29.24	28.67	29.23	28.99	1.25%	1,034,532
Jul 9, 2025	30.10	30.26	28.46	28.87	28.63	-4.37%	3,483,089
Jul 8, 2025	29.94	30.27	29.81	30.19	29.94	1.17%	990,538