Skip to main content
logo
Open Text Corporation (OTEX)
NASDAQ: OTEX · Real-Time Price · USD
23.27
-0.15 (-0.64%)
At close: Jul 17, 2026, 4:00 PM EDT
23.08
-0.19 (-0.83%)
After-hours: Jul 17, 2026, 5:59 PM EDT

Open Text Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202623.2823.4322.9423.2723.27-0.64%1,107,189
Jul 16, 202622.8723.7122.5623.4223.422.95%1,032,548
Jul 15, 202622.8723.2722.6422.7522.751.25%1,376,901
Jul 14, 202622.4522.9922.1122.4722.47-4.67%1,117,833
Jul 13, 202623.2423.7423.0223.5723.572.43%1,412,776
Jul 10, 202623.4923.7522.9223.0123.010.17%855,587
Jul 9, 202621.8822.9821.7122.9722.971.77%768,591
Jul 8, 202622.8823.0822.4422.5722.57-3.09%1,283,918
Jul 7, 202623.1323.6223.0023.2923.293.19%1,877,223
Jul 6, 202622.7023.1322.5322.5722.57-2.04%1,367,006
Jul 2, 202622.9823.2722.6223.0423.040.83%1,360,378
Jul 1, 202622.7023.1622.6622.8522.853.16%1,297,537
Jun 30, 202621.9022.3121.7922.1522.150.27%1,304,659
Jun 29, 202622.5122.5121.8722.0922.09-1,180,937
Jun 26, 202621.4322.1221.3822.0922.093.37%3,209,025
Jun 25, 202621.2121.7121.1021.3721.370.80%1,610,273
Jun 24, 202621.0621.8021.0221.2021.200.19%1,573,672
Jun 23, 202620.2321.2120.0721.1621.165.75%2,731,094
Jun 22, 202620.3520.9219.7820.0120.01-3.29%1,824,163
Jun 18, 202620.8121.0420.2620.6920.69-1.80%3,769,230
Jun 17, 202621.8622.1321.0221.0721.07-4.79%2,914,084
Jun 16, 202622.0622.3721.8322.1322.130.32%1,329,220
Jun 15, 202622.5922.8621.9722.0622.06-0.76%3,793,660
Jun 12, 202621.8722.3121.4722.2322.231.65%3,863,802
Jun 11, 202621.4322.0521.2721.8721.870.88%3,301,320
Jun 10, 202621.8722.3521.5321.6821.68-2.17%2,621,635
Jun 9, 202622.3122.8921.7822.1622.16-1.60%1,706,234
Jun 8, 202622.9223.1522.4022.5222.52-2.60%2,460,442
Jun 5, 202623.3223.5422.8123.1223.12-1.09%1,384,581
Jun 4, 202624.2824.2823.3223.6523.38-0.17%3,029,729
Jun 3, 202624.5124.5123.4723.6923.41-4.44%3,933,293
Jun 2, 202624.8425.1924.4124.7924.50-2.32%2,239,945
Jun 1, 202623.6125.6523.5225.3825.086.46%4,051,440
May 29, 202623.3924.1322.9523.8423.562.27%7,687,086
May 28, 202623.1223.4822.5223.3123.041.22%3,200,801
May 27, 202623.1623.6622.6523.0322.76-1.62%2,241,963
May 26, 202623.4823.5222.8723.4123.14-0.26%2,743,437
May 22, 202623.2824.2023.2823.4723.201.08%2,604,555
May 21, 202622.7223.2322.1623.2222.951.26%2,798,268
May 20, 202622.5022.9621.7722.9322.660.48%4,092,371
May 19, 202623.9424.1922.7522.8222.55-4.16%4,231,763
May 18, 202622.6823.8722.6823.8123.534.98%2,070,860
May 15, 202622.4422.7522.2322.6822.421.30%3,191,208
May 14, 202622.9623.1722.2222.3922.13-1.93%4,380,886
May 13, 202623.7023.7922.3922.8322.56-4.44%4,155,932
May 12, 202624.5124.5123.5223.8923.61-2.09%3,788,134
May 11, 202624.5025.2324.1024.4024.12-1.29%2,922,064
May 8, 202623.1824.8223.0724.7224.434.35%5,153,513
May 7, 202623.5724.2223.3923.6923.412.87%3,502,830
May 6, 202623.1123.5322.7923.0322.76-1.92%1,799,254