Open Text Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	29.83	30.19	29.80	29.99	29.99	0.57%	808,621
Jul 2, 2025	29.33	29.85	28.94	29.82	29.82	0.88%	925,657
Jul 1, 2025	29.11	29.83	29.01	29.56	29.56	1.23%	775,185
Jun 30, 2025	28.85	29.23	28.76	29.20	29.20	1.81%	853,544
Jun 27, 2025	28.95	29.04	28.43	28.68	28.68	-0.66%	1,349,619
Jun 26, 2025	28.76	28.95	28.54	28.87	28.87	0.87%	1,303,031
Jun 25, 2025	28.65	28.79	28.53	28.62	28.62	-0.09%	1,216,889
Jun 24, 2025	27.90	28.81	27.87	28.65	28.65	3.23%	1,590,984
Jun 23, 2025	27.78	27.85	27.40	27.75	27.75	-0.29%	1,155,920
Jun 20, 2025	28.47	28.60	27.62	27.83	27.83	-1.73%	1,664,098
Jun 18, 2025	28.21	28.59	28.21	28.32	28.32	0.14%	891,861
Jun 17, 2025	28.33	28.56	28.23	28.28	28.28	-0.84%	1,455,504
Jun 16, 2025	28.60	28.67	28.37	28.52	28.52	0.92%	2,132,284
Jun 13, 2025	28.61	28.77	28.21	28.26	28.26	-2.62%	1,479,926
Jun 12, 2025	28.72	29.05	28.57	29.02	29.02	0.87%	1,108,091
Jun 11, 2025	28.77	29.04	28.60	28.77	28.77	-0.03%	1,506,420
Jun 10, 2025	28.27	28.81	28.13	28.78	28.78	2.20%	1,444,155
Jun 9, 2025	28.05	28.27	27.64	28.16	28.16	0.97%	905,726
Jun 6, 2025	28.23	28.34	27.86	27.89	27.89	-1.80%	992,932
Jun 5, 2025	28.58	28.82	28.25	28.40	28.14	-0.21%	11,090,790
Jun 4, 2025	28.42	28.59	28.24	28.46	28.20	0.35%	1,176,941
Jun 3, 2025	27.94	28.46	27.86	28.36	28.10	1.00%	1,395,247
Jun 2, 2025	28.31	28.58	27.95	28.08	27.82	-0.81%	1,827,823
May 30, 2025	27.99	28.42	27.90	28.31	28.05	1.03%	1,419,334
May 29, 2025	28.47	28.54	27.93	28.02	27.76	-0.81%	736,569
May 28, 2025	28.31	28.57	28.19	28.25	27.99	-0.67%	1,551,229
May 27, 2025	28.46	28.60	28.28	28.44	28.18	1.75%	2,210,088
May 23, 2025	27.83	28.15	27.70	27.95	27.69	-0.64%	764,038
May 22, 2025	27.85	28.25	27.84	28.13	27.87	0.39%	616,187
May 21, 2025	28.19	28.56	27.98	28.02	27.76	-1.16%	892,759
May 20, 2025	28.10	28.40	28.08	28.35	28.09	0.82%	1,331,569
May 19, 2025	27.85	28.16	27.85	28.12	27.86	-0.07%	385,484
May 16, 2025	27.94	28.18	27.90	28.14	27.88	0.61%	1,456,784
May 15, 2025	27.81	28.08	27.64	27.97	27.71	0.36%	1,469,872
May 14, 2025	28.13	28.21	27.82	27.87	27.61	-1.14%	1,930,244
May 13, 2025	27.96	28.35	27.66	28.19	27.93	0.89%	1,513,037
May 12, 2025	27.75	27.97	27.37	27.94	27.68	2.95%	1,050,764
May 9, 2025	27.52	27.62	26.97	27.14	26.89	-0.95%	831,557
May 8, 2025	27.07	27.67	26.78	27.40	27.15	1.90%	924,797
May 7, 2025	26.85	27.03	26.56	26.89	26.64	0.79%	1,009,593
May 6, 2025	26.51	26.86	26.38	26.68	26.43	-0.52%	1,017,174
May 5, 2025	26.12	27.05	26.10	26.82	26.57	2.52%	1,209,271
May 2, 2025	25.96	26.39	25.71	26.16	25.92	1.20%	1,873,314
May 1, 2025	27.34	28.19	25.78	25.85	25.61	-4.61%	3,763,953
Apr 30, 2025	26.80	27.20	26.40	27.10	26.85	-0.26%	1,621,741
Apr 29, 2025	27.04	27.24	26.91	27.17	26.92	0.48%	929,635
Apr 28, 2025	27.06	27.35	26.82	27.04	26.79	0.15%	710,464
Apr 25, 2025	26.77	27.22	26.74	27.00	26.75	0.48%	720,034
Apr 24, 2025	26.00	26.91	25.91	26.87	26.62	3.79%	984,080
Apr 23, 2025	26.00	26.40	25.83	25.89	25.65	1.65%	649,006