Skip to main content
logo
Open Text Corporation (OTEX)
NASDAQ: OTEX · Real-Time Price · USD
24.94
-0.72 (-2.81%)
At close: Aug 7, 2026, 4:00 PM EDT
24.92
-0.02 (-0.08%)
After-hours: Aug 7, 2026, 7:42 PM EDT

Open Text Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202625.7325.8624.1124.9424.94-2.81%3,148,542
Aug 6, 202626.2726.8325.1825.6625.660.04%4,345,200
Aug 5, 202626.6426.6525.6525.6525.65-2.91%2,335,974
Aug 4, 202625.5526.4425.5526.4226.421.19%2,176,691
Aug 3, 202626.0026.4525.7826.1126.113.04%1,048,860
Jul 31, 202625.1025.3724.8725.3425.34-0.08%1,258,291
Jul 30, 202625.4525.6824.8625.3625.36-2.01%1,832,526
Jul 29, 202624.9026.3424.8925.8825.884.40%1,945,157
Jul 28, 202623.9224.9523.8724.7924.794.95%2,057,169
Jul 27, 202622.9123.9022.7123.6223.625.59%1,607,959
Jul 24, 202621.9422.4721.7022.3722.373.95%1,534,342
Jul 23, 202622.4122.4421.4221.5221.52-3.11%1,740,393
Jul 22, 202622.9822.9821.9622.2122.21-2.46%1,394,488
Jul 21, 202622.9423.3522.7022.7722.77-2.40%1,105,127
Jul 20, 202623.1223.4522.7623.3323.330.26%1,244,155
Jul 17, 202623.2823.4322.9423.2723.27-0.64%1,163,617
Jul 16, 202622.8723.7122.5623.4223.422.95%1,093,130
Jul 15, 202622.8723.2722.6422.7522.751.25%1,378,059
Jul 14, 202622.4522.9922.1122.4722.47-4.67%1,218,223
Jul 13, 202623.2423.7423.0223.5723.572.43%1,422,934
Jul 10, 202623.4923.7522.9223.0123.010.17%1,210,003
Jul 9, 202621.8822.9821.7122.9722.971.77%788,840
Jul 8, 202622.8823.0822.4422.5722.57-3.09%1,352,597
Jul 7, 202623.1323.6223.0023.2923.293.19%1,877,223
Jul 6, 202622.7023.1322.5322.5722.57-2.04%1,367,006
Jul 2, 202622.9823.2722.6223.0423.040.83%1,360,378
Jul 1, 202622.7023.1622.6622.8522.853.16%1,297,537
Jun 30, 202621.9022.3121.7922.1522.150.27%1,304,659
Jun 29, 202622.5122.5121.8722.0922.09-1,180,937
Jun 26, 202621.4322.1221.3822.0922.093.37%3,209,025
Jun 25, 202621.2121.7121.1021.3721.370.80%1,610,273
Jun 24, 202621.0621.8021.0221.2021.200.19%1,573,672
Jun 23, 202620.2321.2120.0721.1621.165.75%2,731,094
Jun 22, 202620.3520.9219.7820.0120.01-3.29%1,824,163
Jun 18, 202620.8121.0420.2620.6920.69-1.80%3,769,230
Jun 17, 202621.8622.1321.0221.0721.07-4.79%2,914,084
Jun 16, 202622.0622.3721.8322.1322.130.32%1,329,220
Jun 15, 202622.5922.8621.9722.0622.06-0.76%3,793,660
Jun 12, 202621.8722.3121.4722.2322.231.65%3,863,802
Jun 11, 202621.4322.0521.2721.8721.870.88%3,301,320
Jun 10, 202621.8722.3521.5321.6821.68-2.17%2,621,635
Jun 9, 202622.3122.8921.7822.1622.16-1.60%1,706,234
Jun 8, 202622.9223.1522.4022.5222.52-2.60%2,460,442
Jun 5, 202623.3223.5422.8123.1223.12-1.09%1,384,581
Jun 4, 202624.2824.2823.3223.6523.38-0.17%3,029,729
Jun 3, 202624.5124.5123.4723.6923.41-4.44%3,933,293
Jun 2, 202624.8425.1924.4124.7924.50-2.32%2,239,945
Jun 1, 202623.6125.6523.5225.3825.086.46%4,051,440
May 29, 202623.3924.1322.9523.8423.562.27%7,687,086
May 28, 202623.1223.4822.5223.3123.041.22%3,200,801