Open Text Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	22.59	22.91	22.44	22.62	-	0.49%	646,843
Apr 27, 2026	22.42	22.88	22.30	22.51	22.51	0.45%	1,048,336
Apr 24, 2026	22.29	22.45	22.01	22.41	22.41	0.54%	1,229,854
Apr 23, 2026	22.79	23.11	21.86	22.29	22.29	-5.11%	1,968,138
Apr 22, 2026	23.62	23.73	23.20	23.49	23.49	0.77%	1,625,615
Apr 21, 2026	23.37	24.03	23.13	23.31	23.31	-0.21%	1,299,972
Apr 20, 2026	22.81	23.59	22.81	23.36	23.36	-0.47%	1,683,730
Apr 17, 2026	23.71	23.96	23.29	23.47	23.47	1.08%	1,244,076
Apr 16, 2026	23.49	23.63	23.07	23.22	23.22	0.43%	1,111,349
Apr 15, 2026	22.61	23.29	22.51	23.12	23.12	3.91%	2,857,562
Apr 14, 2026	22.23	22.95	22.05	22.25	22.25	0.86%	1,948,861
Apr 13, 2026	20.96	22.20	20.74	22.06	22.06	5.80%	1,739,893
Apr 10, 2026	20.66	21.26	20.49	20.85	20.85	1.41%	2,257,984
Apr 9, 2026	21.12	21.46	20.00	20.56	20.56	-4.64%	3,393,437
Apr 8, 2026	23.17	23.36	21.49	21.56	21.56	-2.93%	2,046,849
Apr 7, 2026	22.50	22.67	22.02	22.21	22.21	-2.42%	949,793
Apr 6, 2026	22.58	22.81	22.40	22.76	22.76	1.07%	966,954
Apr 2, 2026	22.19	22.78	21.87	22.52	22.52	-0.09%	1,025,722
Apr 1, 2026	22.51	22.60	21.77	22.54	22.54	1.35%	1,228,650
Mar 31, 2026	21.87	22.51	21.66	22.24	22.24	2.82%	1,128,961
Mar 30, 2026	21.61	22.08	21.45	21.63	21.63	0.42%	1,294,978
Mar 27, 2026	21.89	22.01	21.31	21.54	21.54	-3.19%	1,224,684
Mar 26, 2026	21.88	22.64	21.83	22.25	22.25	0.77%	848,671
Mar 25, 2026	22.42	22.60	21.99	22.08	22.08	0.45%	1,780,494
Mar 24, 2026	22.73	22.86	21.82	21.98	21.98	-4.56%	1,400,702
Mar 23, 2026	22.88	23.19	22.52	23.03	23.03	2.04%	1,824,114
Mar 20, 2026	22.38	22.84	21.91	22.57	22.57	-0.18%	3,942,701
Mar 19, 2026	22.82	23.29	22.38	22.61	22.61	-1.57%	1,530,143
Mar 18, 2026	22.83	23.12	22.72	22.97	22.97	-0.39%	1,101,083
Mar 17, 2026	22.31	23.25	22.26	23.06	23.06	3.22%	1,733,561
Mar 16, 2026	23.08	23.25	22.31	22.34	22.34	-2.79%	1,642,832
Mar 13, 2026	23.39	23.58	22.93	22.98	22.98	-1.58%	2,232,896
Mar 12, 2026	23.79	24.35	23.33	23.35	23.35	-2.67%	2,915,642
Mar 11, 2026	25.10	25.14	23.90	23.99	23.99	-3.34%	2,628,787
Mar 10, 2026	25.64	25.71	24.62	24.82	24.82	-3.08%	1,544,091
Mar 9, 2026	25.12	25.71	24.85	25.61	25.61	0.20%	2,434,850
Mar 6, 2026	25.50	25.84	25.15	25.56	25.56	-0.97%	2,044,459
Mar 5, 2026	25.21	25.83	25.11	25.81	25.54	2.99%	2,509,672
Mar 4, 2026	24.92	25.36	24.77	25.06	24.79	1.25%	1,689,612
Mar 3, 2026	24.30	25.16	23.92	24.75	24.49	0.98%	2,243,917
Mar 2, 2026	24.31	25.17	24.28	24.51	24.25	-1.05%	2,774,036
Feb 27, 2026	24.67	25.12	24.43	24.77	24.51	-1.12%	1,964,528
Feb 26, 2026	24.74	25.37	24.69	25.05	24.78	2.33%	2,169,860
Feb 25, 2026	24.02	24.61	23.91	24.48	24.22	2.04%	1,832,995
Feb 24, 2026	23.82	24.79	23.70	23.99	23.73	1.14%	2,310,069
Feb 23, 2026	24.54	24.58	23.65	23.72	23.47	-4.20%	2,974,821
Feb 20, 2026	24.66	25.35	24.60	24.76	24.50	0.12%	2,240,002
Feb 19, 2026	24.62	24.80	24.32	24.73	24.47	0.08%	1,446,551
Feb 18, 2026	24.31	24.91	24.08	24.71	24.45	1.65%	2,696,814
Feb 17, 2026	24.41	24.75	23.71	24.31	24.05	-1.14%	1,940,979