Skip to main content
logo
Open Text Corporation (OTEX)
NASDAQ: OTEX · Real-Time Price · USD
22.21
-0.55 (-2.42%)
At close: Apr 7, 2026, 4:00 PM EDT
22.75
+0.54 (2.43%)
After-hours: Apr 7, 2026, 7:34 PM EDT

Open Text Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 202622.5022.6722.0222.2122.21-2.42%920,180
Apr 6, 202622.5822.8122.4022.7622.761.07%883,915
Apr 2, 202622.1922.7821.8722.5222.52-0.09%1,001,729
Apr 1, 202622.5122.6021.7722.5422.541.35%1,202,371
Mar 31, 202621.8722.5121.6622.2422.242.82%1,096,065
Mar 30, 202621.6122.0821.4521.6321.630.42%1,001,910
Mar 27, 202621.8922.0121.3121.5421.54-3.19%927,131
Mar 26, 202621.8822.6421.8322.2522.250.77%775,994
Mar 25, 202622.4222.6021.9922.0822.080.45%1,780,494
Mar 24, 202622.7322.8621.8221.9821.98-4.56%1,400,702
Mar 23, 202622.8823.1922.5223.0323.032.04%1,824,114
Mar 20, 202622.3822.8421.9122.5722.57-0.18%3,942,701
Mar 19, 202622.8223.2922.3822.6122.61-1.57%1,530,143
Mar 18, 202622.8323.1222.7222.9722.97-0.39%1,101,083
Mar 17, 202622.3123.2522.2623.0623.063.22%1,733,561
Mar 16, 202623.0823.2522.3122.3422.34-2.79%1,642,832
Mar 13, 202623.3923.5822.9322.9822.98-1.58%2,232,896
Mar 12, 202623.7924.3523.3323.3523.35-2.67%2,915,642
Mar 11, 202625.1025.1423.9023.9923.99-3.34%2,628,787
Mar 10, 202625.6425.7124.6224.8224.82-3.08%1,544,091
Mar 9, 202625.1225.7124.8525.6125.610.20%2,434,850
Mar 6, 202625.5025.8425.1525.5625.56-0.97%2,044,459
Mar 5, 202625.2125.8325.1125.8125.542.99%2,509,672
Mar 4, 202624.9225.3624.7725.0624.791.25%1,689,612
Mar 3, 202624.3025.1623.9224.7524.490.98%2,243,917
Mar 2, 202624.3125.1724.2824.5124.25-1.05%2,774,036
Feb 27, 202624.6725.1224.4324.7724.51-1.12%1,964,528
Feb 26, 202624.7425.3724.6925.0524.782.33%2,169,860
Feb 25, 202624.0224.6123.9124.4824.222.04%1,832,995
Feb 24, 202623.8224.7923.7023.9923.731.14%2,310,069
Feb 23, 202624.5424.5823.6523.7223.47-4.20%2,974,821
Feb 20, 202624.6625.3524.6024.7624.500.12%2,240,002
Feb 19, 202624.6224.8024.3224.7324.470.08%1,446,551
Feb 18, 202624.3124.9124.0824.7124.451.65%2,696,814
Feb 17, 202624.4124.7523.7124.3124.05-1.14%1,940,979
Feb 13, 202623.9924.7023.8824.5924.333.62%1,969,017
Feb 12, 202624.2624.4123.5923.7323.48-2.18%2,718,397
Feb 11, 202625.9725.9823.5824.2624.00-6.91%4,269,458
Feb 10, 202625.9126.7825.8026.0625.782.80%3,536,781
Feb 9, 202625.0025.5524.2525.3525.081.12%3,775,368
Feb 6, 202624.2425.1023.6825.0724.8010.00%4,549,842
Feb 5, 202623.7524.1122.6622.7922.55-3.06%4,216,844
Feb 4, 202622.8323.6322.4423.5123.261.38%7,063,803
Feb 3, 202624.2024.3122.7423.1922.94-6.30%4,210,896
Feb 2, 202625.5325.6824.6624.7524.49-3.06%2,236,440
Jan 30, 202626.3126.3625.4625.5325.26-3.22%2,479,729
Jan 29, 202627.0227.0925.7026.3826.10-3.65%2,711,063
Jan 28, 202628.5328.8627.3527.3827.09-3.73%1,682,193
Jan 27, 202629.0029.0028.3628.4428.14-1.90%1,447,899
Jan 26, 202628.9729.1728.4128.9928.680.49%1,327,298