Open Text Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	38.65	38.65	37.73	37.96	-	-0.89%	463,659
Oct 6, 2025	38.04	38.70	37.67	38.30	38.30	0.95%	987,091
Oct 3, 2025	37.66	38.10	37.43	37.94	37.94	0.74%	1,167,571
Oct 2, 2025	37.13	37.72	36.97	37.66	37.66	1.40%	1,018,118
Oct 1, 2025	37.44	37.91	36.87	37.14	37.14	-0.64%	1,144,582
Sep 30, 2025	37.74	37.74	37.14	37.38	37.38	-0.93%	780,594
Sep 29, 2025	37.71	37.80	37.36	37.73	37.73	0.75%	980,993
Sep 26, 2025	37.34	37.60	36.89	37.45	37.45	0.70%	667,943
Sep 25, 2025	37.75	37.92	36.78	37.19	37.19	-2.54%	847,949
Sep 24, 2025	38.19	39.04	37.91	38.16	38.16	2.83%	1,185,412
Sep 23, 2025	37.82	37.93	37.03	37.11	37.11	-1.67%	837,803
Sep 22, 2025	36.73	38.26	36.55	37.74	37.74	2.08%	1,531,619
Sep 19, 2025	37.85	37.89	36.88	36.97	36.97	-1.20%	1,620,096
Sep 18, 2025	36.70	37.63	36.70	37.42	37.42	1.96%	1,511,352
Sep 17, 2025	36.67	37.07	36.38	36.70	36.70	0.30%	2,276,430
Sep 16, 2025	37.64	37.68	36.40	36.59	36.59	-2.84%	1,819,634
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