Open Text Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	28.52	28.96	28.21	28.87	28.87	1.09%	705,747
Nov 19, 2024	28.01	28.57	27.89	28.56	28.56	1.10%	1,177,304
Nov 18, 2024	28.78	28.93	28.04	28.25	28.25	-2.01%	981,311
Nov 15, 2024	28.86	28.92	28.50	28.83	28.83	-0.38%	626,884
Nov 14, 2024	30.75	30.75	28.91	28.94	28.94	-5.08%	840,479
Nov 13, 2024	30.04	30.55	29.95	30.49	30.49	1.33%	608,196
Nov 12, 2024	29.50	30.43	29.50	30.09	30.09	1.21%	831,921
Nov 11, 2024	29.21	30.01	29.21	29.73	29.73	1.64%	673,870
Nov 8, 2024	29.55	29.59	29.21	29.25	29.25	-1.18%	809,325
Nov 7, 2024	29.22	29.71	29.22	29.60	29.60	1.34%	773,059
Nov 6, 2024	29.85	29.85	28.97	29.21	29.21	1.07%	865,924
Nov 5, 2024	28.65	29.05	28.65	28.90	28.90	0.98%	707,179
Nov 4, 2024	28.71	29.16	28.54	28.62	28.62	-1.24%	967,686
Nov 1, 2024	29.75	29.97	28.68	28.98	28.98	-3.40%	1,397,525
Oct 31, 2024	32.50	32.51	29.82	30.00	30.00	-11.19%	1,337,834
Oct 30, 2024	33.66	34.15	33.66	33.78	33.78	-0.18%	477,157
Oct 29, 2024	33.76	33.90	33.35	33.84	33.84	0.27%	563,274
Oct 28, 2024	33.50	33.79	33.36	33.75	33.75	1.41%	541,439
Oct 25, 2024	33.39	33.68	33.18	33.28	33.28	-0.12%	358,517
Oct 24, 2024	32.88	33.43	32.85	33.32	33.32	1.46%	356,437
Oct 23, 2024	33.55	33.67	32.76	32.84	32.84	-2.17%	367,908
Oct 22, 2024	33.49	33.74	33.18	33.57	33.57	0.30%	568,718
Oct 21, 2024	34.00	34.03	33.44	33.47	33.47	-1.65%	238,047
Oct 18, 2024	34.10	34.20	33.98	34.03	34.03	0.27%	333,866
Oct 17, 2024	34.04	34.20	33.82	33.94	33.94	-0.29%	319,027
Oct 16, 2024	33.67	34.19	33.63	34.04	34.04	1.31%	328,541
Oct 15, 2024	33.60	33.87	33.49	33.60	33.60	-0.06%	453,108
Oct 14, 2024	33.89	33.90	33.38	33.62	33.62	-0.56%	326,715
Oct 11, 2024	33.63	33.96	33.63	33.81	33.81	0.21%	271,462
Oct 10, 2024	33.32	33.83	33.32	33.74	33.74	-0.09%	278,970
Oct 9, 2024	33.10	33.82	33.10	33.77	33.77	1.72%	367,096
Oct 8, 2024	32.85	33.37	32.85	33.20	33.20	0.79%	325,294
Oct 7, 2024	33.06	33.29	32.75	32.94	32.94	-0.72%	298,147
Oct 4, 2024	33.38	33.47	33.00	33.18	33.18	0.73%	220,544
Oct 3, 2024	32.60	32.99	32.42	32.94	32.94	0.18%	465,859
Oct 2, 2024	32.71	33.06	32.71	32.88	32.88	0.18%	327,399
Oct 1, 2024	33.26	33.32	32.59	32.82	32.82	-1.38%	406,179
Sep 30, 2024	32.87	33.32	32.77	33.28	33.28	0.57%	346,531
Sep 27, 2024	33.70	33.71	32.96	33.09	33.09	-1.63%	346,705
Sep 26, 2024	33.48	33.71	33.24	33.64	33.64	1.92%	444,271
Sep 25, 2024	33.57	33.63	33.00	33.01	33.01	-1.65%	400,962
Sep 24, 2024	33.28	33.64	32.99	33.56	33.56	1.39%	570,223
Sep 23, 2024	32.78	33.18	32.56	33.10	33.10	1.04%	440,989
Sep 20, 2024	32.70	32.81	32.38	32.76	32.76	-0.12%	673,533
Sep 19, 2024	32.47	32.88	32.30	32.80	32.80	3.08%	503,407
Sep 18, 2024	31.78	32.07	31.23	31.82	31.82	0.13%	747,061
Sep 17, 2024	32.23	32.29	31.69	31.78	31.78	-1.09%	479,029
Sep 16, 2024	32.10	32.36	31.74	32.13	32.13	-0.06%	561,498
Sep 13, 2024	32.46	32.60	32.10	32.15	32.15	-0.53%	575,880
Sep 12, 2024	32.26	32.48	32.14	32.32	32.32	0.08%	413,931
Sep 11, 2024	31.93	32.47	31.79	32.30	32.30	0.70%	609,589
Sep 10, 2024	32.00	32.11	31.50	32.07	32.07	0.94%	523,496
Sep 9, 2024	31.57	32.39	31.57	31.77	31.77	1.24%	606,472
Sep 6, 2024	31.99	32.21	31.01	31.38	31.38	-1.32%	692,856
Sep 5, 2024	31.70	32.15	31.70	31.80	31.80	-	577,989
Sep 4, 2024	31.57	32.22	31.57	31.80	31.80	0.03%	693,320
Sep 3, 2024	31.57	32.09	31.50	31.79	31.79	-0.09%	670,478
Aug 30, 2024	31.55	31.84	31.05	31.82	31.82	-0.22%	701,508
Aug 29, 2024	32.23	32.45	31.81	31.89	31.63	-0.37%	1,129,291
Aug 28, 2024	32.38	32.93	32.00	32.01	31.75	-1.87%	698,009
Aug 27, 2024	32.46	32.92	32.46	32.62	32.35	-0.15%	543,731
Aug 26, 2024	32.68	32.97	32.58	32.67	32.40	0.25%	476,454
Aug 23, 2024	32.00	32.64	31.88	32.59	32.32	2.29%	513,704
Aug 22, 2024	32.26	32.28	31.78	31.86	31.60	-0.87%	547,118
Aug 21, 2024	31.83	32.19	31.73	32.14	31.88	1.23%	679,449
Aug 20, 2024	32.20	32.38	31.69	31.75	31.49	-2.16%	659,172
Aug 19, 2024	32.02	32.50	31.93	32.45	32.18	1.37%	664,812
Aug 16, 2024	31.62	32.16	31.62	32.01	31.75	0.72%	764,058
Aug 15, 2024	31.39	31.89	31.34	31.78	31.52	2.15%	733,001
Aug 14, 2024	30.74	31.18	30.74	31.11	30.86	1.20%	614,723
Aug 13, 2024	29.78	30.88	29.78	30.74	30.49	3.26%	658,535
Aug 12, 2024	30.28	30.45	29.74	29.77	29.53	-1.49%	536,924
Aug 9, 2024	29.95	30.30	29.88	30.22	29.97	0.67%	669,072
Aug 8, 2024	29.10	30.40	29.10	30.02	29.77	3.45%	718,570
Aug 7, 2024	29.44	29.48	28.75	29.02	28.78	0.35%	844,498
Aug 6, 2024	28.63	29.30	28.43	28.92	28.68	1.33%	896,170
Aug 5, 2024	27.66	29.29	27.50	28.54	28.31	0.18%	1,132,340
Aug 2, 2024	29.50	29.82	27.84	28.49	28.26	-6.56%	1,139,908
Aug 1, 2024	31.58	31.63	30.33	30.49	30.24	-3.30%	600,288
Jul 31, 2024	31.43	31.95	31.18	31.53	31.27	1.20%	386,497
Jul 30, 2024	31.20	31.48	31.05	31.16	30.90	0.02%	407,848
Jul 29, 2024	31.51	31.55	30.98	31.15	30.90	-1.11%	725,246
Jul 26, 2024	31.44	31.53	31.14	31.50	31.24	1.12%	293,114
Jul 25, 2024	30.84	31.73	30.67	31.15	30.90	1.33%	635,606
Jul 24, 2024	31.25	31.42	30.72	30.74	30.49	-2.07%	498,429
Jul 23, 2024	31.14	31.58	31.14	31.39	31.13	0.38%	392,370
Jul 22, 2024	30.96	31.34	30.80	31.27	31.01	1.07%	270,319
Jul 19, 2024	30.58	31.00	30.48	30.94	30.69	0.29%	325,912
Jul 18, 2024	31.21	31.39	30.68	30.85	30.60	-1.53%	570,301
Jul 17, 2024	31.42	31.71	31.08	31.33	31.07	-1.20%	617,518
Jul 16, 2024	31.20	31.75	31.07	31.71	31.45	2.16%	1,189,587
Jul 15, 2024	31.59	31.66	30.91	31.04	30.79	-1.59%	1,062,391
Jul 12, 2024	31.37	31.86	31.33	31.54	31.28	0.45%	669,520
Jul 11, 2024	31.31	31.59	31.08	31.40	31.14	0.71%	712,425
Jul 10, 2024	30.90	31.23	30.69	31.18	30.93	0.97%	690,458
Jul 9, 2024	30.86	31.04	30.45	30.88	30.63	-0.39%	538,273
Jul 8, 2024	30.94	31.03	30.55	31.00	30.75	0.13%	414,322
Jul 5, 2024	31.05	31.30	30.92	30.96	30.71	-0.45%	612,899
Jul 3, 2024	30.95	31.54	30.91	31.10	30.85	1.50%	512,040
Jul 2, 2024	30.01	30.66	29.75	30.64	30.39	1.86%	673,906