Open Text Corporation (OTEX)
NASDAQ: OTEX · Real-Time Price · USD
25.10
-0.08 (-0.32%)
At close: Aug 28, 2026, 4:00 PM EDT
25.01
-0.09 (-0.35%)
After-hours: Aug 28, 2026, 5:24 PM EDT
Open Text Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 25.06 | 25.57 | 25.01 | 25.10 | 25.10 | -0.32% | 1,277,172 |
| Aug 27, 2026 | 24.74 | 25.40 | 24.68 | 25.18 | 25.18 | 3.49% | 1,675,600 |
| Aug 26, 2026 | 24.05 | 24.38 | 23.76 | 24.33 | 24.33 | -0.12% | 954,836 |
| Aug 25, 2026 | 24.45 | 24.67 | 24.14 | 24.36 | 24.36 | -0.90% | 821,801 |
| Aug 24, 2026 | 24.66 | 24.84 | 24.36 | 24.58 | 24.58 | -0.34% | 1,033,174 |
| Aug 21, 2026 | 24.73 | 25.04 | 24.43 | 24.67 | 24.67 | 0.26% | 1,223,647 |
| Aug 20, 2026 | 24.44 | 24.66 | 24.02 | 24.60 | 24.60 | 0.37% | 1,187,474 |
| Aug 19, 2026 | 24.29 | 24.85 | 24.28 | 24.51 | 24.51 | 1.41% | 1,483,812 |
| Aug 18, 2026 | 24.22 | 24.60 | 24.10 | 24.17 | 24.17 | 1.00% | 1,267,544 |
| Aug 17, 2026 | 24.24 | 24.38 | 23.84 | 23.93 | 23.93 | -2.49% | 915,402 |
| Aug 14, 2026 | 25.02 | 25.08 | 24.24 | 24.54 | 24.54 | -1.37% | 1,189,085 |
| Aug 13, 2026 | 24.23 | 25.03 | 23.94 | 24.88 | 24.88 | 3.88% | 1,725,127 |
| Aug 12, 2026 | 23.63 | 23.95 | 23.12 | 23.95 | 23.95 | -0.13% | 1,776,301 |
| Aug 11, 2026 | 24.52 | 24.66 | 23.89 | 23.98 | 23.98 | -2.99% | 1,752,241 |
| Aug 10, 2026 | 24.65 | 25.28 | 24.51 | 24.72 | 24.72 | -0.88% | 2,134,287 |
| Aug 7, 2026 | 25.73 | 25.86 | 24.11 | 24.94 | 24.94 | -2.81% | 3,148,542 |
| Aug 6, 2026 | 26.27 | 26.83 | 25.18 | 25.66 | 25.66 | 0.04% | 4,345,200 |
| Aug 5, 2026 | 26.64 | 26.65 | 25.65 | 25.65 | 25.65 | -2.91% | 2,335,974 |
| Aug 4, 2026 | 25.55 | 26.44 | 25.55 | 26.42 | 26.42 | 1.19% | 2,176,691 |
| Aug 3, 2026 | 26.00 | 26.45 | 25.78 | 26.11 | 26.11 | 3.04% | 1,048,860 |
| Jul 31, 2026 | 25.10 | 25.37 | 24.87 | 25.34 | 25.34 | -0.08% | 1,258,291 |
| Jul 30, 2026 | 25.45 | 25.68 | 24.86 | 25.36 | 25.36 | -2.01% | 1,832,526 |
| Jul 29, 2026 | 24.90 | 26.34 | 24.89 | 25.88 | 25.88 | 4.40% | 1,945,157 |
| Jul 28, 2026 | 23.92 | 24.95 | 23.87 | 24.79 | 24.79 | 4.95% | 2,057,169 |
| Jul 27, 2026 | 22.91 | 23.90 | 22.71 | 23.62 | 23.62 | 5.59% | 1,607,959 |
| Jul 24, 2026 | 21.94 | 22.47 | 21.70 | 22.37 | 22.37 | 3.95% | 1,534,342 |
| Jul 23, 2026 | 22.41 | 22.44 | 21.42 | 21.52 | 21.52 | -3.11% | 1,740,393 |
| Jul 22, 2026 | 22.98 | 22.98 | 21.96 | 22.21 | 22.21 | -2.46% | 1,394,488 |
| Jul 21, 2026 | 22.94 | 23.35 | 22.70 | 22.77 | 22.77 | -2.40% | 1,105,127 |
| Jul 20, 2026 | 23.12 | 23.45 | 22.76 | 23.33 | 23.33 | 0.26% | 1,244,155 |
| Jul 17, 2026 | 23.28 | 23.43 | 22.94 | 23.27 | 23.27 | -0.64% | 1,163,617 |
| Jul 16, 2026 | 22.87 | 23.71 | 22.56 | 23.42 | 23.42 | 2.95% | 1,093,130 |
| Jul 15, 2026 | 22.87 | 23.27 | 22.64 | 22.75 | 22.75 | 1.25% | 1,378,059 |
| Jul 14, 2026 | 22.45 | 22.99 | 22.11 | 22.47 | 22.47 | -4.67% | 1,218,223 |
| Jul 13, 2026 | 23.24 | 23.74 | 23.02 | 23.57 | 23.57 | 2.43% | 1,422,934 |
| Jul 10, 2026 | 23.49 | 23.75 | 22.92 | 23.01 | 23.01 | 0.17% | 1,210,003 |
| Jul 9, 2026 | 21.88 | 22.98 | 21.71 | 22.97 | 22.97 | 1.77% | 788,840 |
| Jul 8, 2026 | 22.88 | 23.08 | 22.44 | 22.57 | 22.57 | -3.09% | 1,352,597 |
| Jul 7, 2026 | 23.13 | 23.62 | 23.00 | 23.29 | 23.29 | 3.19% | 1,877,223 |
| Jul 6, 2026 | 22.70 | 23.13 | 22.53 | 22.57 | 22.57 | -2.04% | 1,367,006 |
| Jul 2, 2026 | 22.98 | 23.27 | 22.62 | 23.04 | 23.04 | 0.83% | 1,360,378 |
| Jul 1, 2026 | 22.70 | 23.16 | 22.66 | 22.85 | 22.85 | 3.16% | 1,297,537 |
| Jun 30, 2026 | 21.90 | 22.31 | 21.79 | 22.15 | 22.15 | 0.27% | 1,304,659 |
| Jun 29, 2026 | 22.51 | 22.51 | 21.87 | 22.09 | 22.09 | - | 1,180,937 |
| Jun 26, 2026 | 21.43 | 22.12 | 21.38 | 22.09 | 22.09 | 3.37% | 3,209,025 |
| Jun 25, 2026 | 21.21 | 21.71 | 21.10 | 21.37 | 21.37 | 0.80% | 1,610,273 |
| Jun 24, 2026 | 21.06 | 21.80 | 21.02 | 21.20 | 21.20 | 0.19% | 1,573,672 |
| Jun 23, 2026 | 20.23 | 21.21 | 20.07 | 21.16 | 21.16 | 5.75% | 2,731,094 |
| Jun 22, 2026 | 20.35 | 20.92 | 19.78 | 20.01 | 20.01 | -3.29% | 1,824,163 |
| Jun 18, 2026 | 20.81 | 21.04 | 20.26 | 20.69 | 20.69 | -1.80% | 3,769,230 |