Open Text Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	32.23	33.07	32.12	33.00	-	2.39%	1,627,248
Aug 26, 2025	32.13	32.48	32.13	32.23	32.23	0.03%	1,214,268
Aug 25, 2025	32.61	32.64	32.22	32.22	32.22	-1.26%	856,162
Aug 22, 2025	32.07	32.79	31.87	32.63	32.63	2.26%	818,463
Aug 21, 2025	31.79	32.23	31.72	31.91	31.91	-0.34%	1,286,252
Aug 20, 2025	31.35	32.19	31.35	32.02	32.02	1.75%	2,231,456
Aug 19, 2025	31.94	31.94	31.26	31.47	31.47	-0.79%	1,406,958
Aug 18, 2025	31.70	31.82	31.42	31.72	31.72	0.09%	1,044,977
Aug 15, 2025	31.07	31.87	31.07	31.69	31.69	2.09%	1,678,254
Aug 14, 2025	30.62	31.24	30.50	31.04	31.04	0.58%	1,919,056
Aug 13, 2025	29.66	31.03	29.40	30.86	30.86	4.65%	1,508,983
Aug 12, 2025	29.95	30.15	29.00	29.49	29.49	-2.42%	3,105,839
Aug 11, 2025	31.44	32.88	30.11	30.22	30.22	-2.23%	3,200,497
Aug 8, 2025	29.11	31.12	29.11	30.91	30.91	9.84%	3,266,155
Aug 7, 2025	29.26	29.26	27.99	28.14	28.14	-2.80%	1,612,188
Aug 6, 2025	28.84	29.16	28.82	28.95	28.95	1.05%	1,380,531
Aug 5, 2025	29.04	29.23	28.64	28.65	28.65	-1.07%	1,215,632
Aug 4, 2025	28.56	28.99	28.56	28.96	28.96	2.04%	485,386
Aug 1, 2025	29.29	29.35	28.37	28.38	28.38	-3.57%	1,072,739
Jul 31, 2025	30.01	30.01	29.39	29.43	29.43	-1.47%	780,367
Jul 30, 2025	30.10	30.27	29.74	29.87	29.87	-1.32%	1,061,266
Jul 29, 2025	30.27	30.32	29.73	30.27	30.27	0.50%	1,208,815
Jul 28, 2025	30.75	30.81	30.10	30.12	30.12	-1.89%	811,066
Jul 25, 2025	30.22	30.81	30.11	30.70	30.70	1.62%	929,567
Jul 24, 2025	29.98	30.26	29.95	30.21	30.21	-0.03%	984,338
Jul 23, 2025	30.00	30.37	29.79	30.22	30.22	1.17%	1,560,485
Jul 22, 2025	28.98	29.91	28.95	29.87	29.87	3.57%	1,388,858
Jul 21, 2025	28.63	28.95	28.53	28.84	28.84	1.34%	757,437
Jul 18, 2025	28.88	28.88	28.45	28.46	28.46	-0.80%	483,490
Jul 17, 2025	28.24	28.74	28.17	28.69	28.69	1.16%	599,017
Jul 16, 2025	28.14	28.40	27.79	28.36	28.36	1.54%	777,414
Jul 15, 2025	28.25	28.40	27.90	27.93	27.93	-0.60%	781,599
Jul 14, 2025	27.90	28.27	27.83	28.10	28.10	0.29%	1,247,275
Jul 11, 2025	28.95	28.96	28.00	28.02	28.02	-4.14%	1,097,816
Jul 10, 2025	28.71	29.24	28.67	29.23	29.23	1.25%	1,034,532
Jul 9, 2025	30.10	30.26	28.46	28.87	28.87	-4.37%	3,483,089
Jul 8, 2025	29.94	30.27	29.81	30.19	30.19	1.17%	990,538
Jul 7, 2025	29.70	30.02	29.56	29.84	29.84	-0.50%	721,809
Jul 3, 2025	29.83	30.19	29.80	29.99	29.99	0.57%	841,741
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