Skip to main content
logo
Open Text Corporation (OTEX)
NASDAQ: OTEX · Real-Time Price · USD
23.14
+0.43 (1.89%)
At close: Oct 7, 2026, 4:00 PM EDT
23.66
+0.52 (2.25%)
Pre-market: Oct 8, 2026, 4:11 AM EDT

Open Text Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202622.7323.3922.6123.1423.141.89%1,287,336
Oct 6, 202622.6122.8722.4222.7122.710.93%1,258,947
Oct 5, 202622.1322.5422.0022.5022.501.26%1,272,087
Oct 2, 202622.5022.5322.0122.2222.22-0.80%1,364,133
Oct 1, 202622.9523.1521.9222.4022.40-0.09%1,535,290
Sep 30, 202622.4022.6222.2522.4222.420.49%898,846
Sep 29, 202622.0822.3221.8122.3122.310.41%877,525
Sep 28, 202621.9722.4021.5022.2222.22-1.29%802,523
Sep 25, 202622.6622.7922.4522.5122.51-0.66%856,165
Sep 24, 202623.1323.2822.5022.6622.66-1.82%957,766
Sep 23, 202622.8823.2022.7723.0823.080.39%960,404
Sep 22, 202623.4623.5622.5822.9922.99-0.39%1,361,255
Sep 21, 202622.7923.1222.7123.0823.082.21%783,082
Sep 18, 202623.6123.6122.5422.5822.58-4.00%2,688,569
Sep 17, 202623.3723.7023.3523.5223.520.51%772,673
Sep 16, 202623.4423.7023.2523.4023.40-1.18%1,155,294
Sep 15, 202623.5523.9523.4723.6823.68-1.13%950,646
Sep 14, 202623.5524.0823.1823.9523.953.86%1,207,893
Sep 11, 202622.7423.1122.6823.0623.061.99%1,272,451
Sep 10, 202622.5222.8222.3322.6122.61-1,451,991
Sep 9, 202623.3623.3922.5922.6122.61-3.21%1,477,508
Sep 8, 202623.6223.6722.9423.3623.36-2.46%1,327,850
Sep 4, 202624.2824.4223.7223.9523.95-2.52%1,738,108
Sep 3, 202623.8724.8623.8724.8524.575.39%1,486,644
Sep 2, 202623.7724.0423.5423.5823.31-1.09%1,052,830
Sep 1, 202624.7924.8423.7823.8423.57-4.37%2,278,552
Aug 31, 202625.0025.0824.6724.9324.65-0.68%956,397
Aug 28, 202625.0625.5725.0125.1024.82-0.32%1,362,727
Aug 27, 202624.7425.4024.6825.1824.903.49%1,920,959
Aug 26, 202624.0524.3823.7624.3324.06-0.12%1,007,946
Aug 25, 202624.4524.6724.1424.3624.09-0.90%910,684
Aug 24, 202624.6624.8424.3624.5824.30-0.34%1,055,177
Aug 21, 202624.7325.0424.4324.6724.390.26%1,282,167
Aug 20, 202624.4424.6624.0224.6024.320.37%1,325,661
Aug 19, 202624.2924.8524.2824.5124.231.41%1,596,771
Aug 18, 202624.2224.6024.1024.1723.901.00%1,285,463
Aug 17, 202624.2424.3823.8423.9323.66-2.49%1,019,946
Aug 14, 202625.0225.0824.2424.5424.26-1.37%1,312,889
Aug 13, 202624.2325.0323.9424.8824.603.88%2,072,692
Aug 12, 202623.6323.9523.1223.9523.68-0.13%1,805,781
Aug 11, 202624.5224.6623.8923.9823.71-2.99%2,164,733
Aug 10, 202624.6525.2824.5124.7224.44-0.88%2,254,412
Aug 7, 202625.7325.8624.1124.9424.66-2.81%3,148,722
Aug 6, 202626.2726.8325.1825.6625.370.04%4,345,200
Aug 5, 202626.6426.6525.6525.6525.36-2.91%2,335,974
Aug 4, 202625.5526.4425.5526.4226.121.19%2,176,691
Aug 3, 202626.0026.4525.7826.1125.823.04%1,048,860
Jul 31, 202625.1025.3724.8725.3425.05-0.08%1,258,291
Jul 30, 202625.4525.6824.8625.3625.07-2.01%1,832,526
Jul 29, 202624.9026.3424.8925.8825.594.40%1,945,157