Skip to main content
logo
Open Text Corporation (OTEX)
NASDAQ: OTEX · Real-Time Price · USD
26.99
-0.23 (-0.84%)
Oct 28, 2026, 11:07 AM EDT - Market open

Open Text Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202627.0327.5926.8326.9926.99-0.84%243,151
Oct 27, 202627.5527.7427.1427.2227.22-1.48%1,025,133
Oct 26, 202627.9928.1227.4927.6327.63-1.14%1,045,528
Oct 23, 202627.7428.3227.5127.9527.950.04%1,793,745
Oct 22, 202626.9127.9526.8727.9427.944.45%1,916,871
Oct 21, 202626.5027.0526.4126.7526.750.94%1,095,257
Oct 20, 202625.9926.7125.9726.5026.503.03%1,202,255
Oct 19, 202625.3625.8625.3525.7225.720.86%920,963
Oct 16, 202626.0026.1725.0925.5025.50-1.28%1,879,946
Oct 15, 202624.9525.8424.9525.8325.833.44%2,491,901
Oct 14, 202624.8425.2724.6524.9724.970.08%1,438,421
Oct 13, 202624.3325.3424.1524.9524.953.18%1,854,811
Oct 12, 202623.9924.6423.9324.1824.182.05%960,042
Oct 9, 202623.3323.7323.1123.7023.701.96%1,108,635
Oct 8, 202623.1623.4222.7223.2423.240.43%1,283,853
Oct 7, 202622.7323.3922.6123.1423.141.89%1,287,336
Oct 6, 202622.6122.8722.4222.7122.710.93%1,326,938
Oct 5, 202622.1322.5422.0022.5022.501.26%1,272,127
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