Skip to main content
logo
Open Text Corporation (OTEX)
NASDAQ: OTEX · Real-Time Price · USD
23.81
+1.13 (4.98%)
At close: May 18, 2026, 4:00 PM EDT
24.02
+0.21 (0.88%)
After-hours: May 18, 2026, 6:08 PM EDT

Open Text Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 202622.6823.8722.6823.8123.814.98%2,067,934
May 15, 202622.4422.7522.2322.6822.681.30%3,191,208
May 14, 202622.9623.1722.2222.3922.39-1.93%4,380,886
May 13, 202623.7023.7922.3922.8322.83-4.44%4,155,932
May 12, 202624.5124.5123.5223.8923.89-2.09%3,788,134
May 11, 202624.5025.2324.1024.4024.40-1.29%2,922,064
May 8, 202623.1824.8223.0724.7224.724.35%5,153,513
May 7, 202623.5724.2223.3923.6923.692.87%3,502,830
May 6, 202623.1123.5322.7923.0323.03-1.92%1,799,254
May 5, 202623.1623.5622.9223.4823.481.43%1,634,108
May 4, 202623.1223.8123.0123.1523.15-0.22%2,041,689
May 1, 202623.2423.8222.7923.2023.202.38%1,702,990
Apr 30, 202622.3622.7322.0522.6622.661.34%1,306,640
Apr 29, 202622.2822.3921.9322.3622.36-0.58%1,318,393
Apr 28, 202622.5922.9122.4422.4922.49-0.09%1,397,379
Apr 27, 202622.4222.8822.3022.5122.510.45%1,119,924
Apr 24, 202622.2922.4522.0122.4122.410.54%1,229,854
Apr 23, 202622.7923.1121.8622.2922.29-5.11%1,968,138
Apr 22, 202623.6223.7323.2023.4923.490.77%1,625,615
Apr 21, 202623.3724.0323.1323.3123.31-0.21%1,299,972
Apr 20, 202622.8123.5922.8123.3623.36-0.47%1,683,730
Apr 17, 202623.7123.9623.2923.4723.471.08%1,244,076
Apr 16, 202623.4923.6323.0723.2223.220.43%1,111,349
Apr 15, 202622.6123.2922.5123.1223.123.91%2,857,562
Apr 14, 202622.2322.9522.0522.2522.250.86%1,948,861
Apr 13, 202620.9622.2020.7422.0622.065.80%1,739,893
Apr 10, 202620.6621.2620.4920.8520.851.41%2,257,984
Apr 9, 202621.1221.4620.0020.5620.56-4.64%3,393,437
Apr 8, 202623.1723.3621.4921.5621.56-2.93%2,046,849
Apr 7, 202622.5022.6722.0222.2122.21-2.42%949,793
Apr 6, 202622.5822.8122.4022.7622.761.07%966,954
Apr 2, 202622.1922.7821.8722.5222.52-0.09%1,025,722
Apr 1, 202622.5122.6021.7722.5422.541.35%1,228,650
Mar 31, 202621.8722.5121.6622.2422.242.82%1,128,961
Mar 30, 202621.6122.0821.4521.6321.630.42%1,294,978
Mar 27, 202621.8922.0121.3121.5421.54-3.19%1,224,684
Mar 26, 202621.8822.6421.8322.2522.250.77%848,671
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