Skip to main content
logo
Open Text Corporation (OTEX)
NASDAQ: OTEX · Real-Time Price · USD
23.12
-0.26 (-1.11%)
Jun 5, 2026, 4:00 PM EDT - Market closed

Open Text Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202623.3223.5422.8123.1223.12-1.09%1,333,689
Jun 4, 202624.2824.2823.3223.6523.38-0.17%2,929,875
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
May 27, 202623.1623.6622.6523.0322.76-1.62%2,241,963
May 26, 202623.4823.5222.8723.4123.14-0.26%2,743,437
May 22, 202623.2824.2023.2823.4723.201.08%2,604,555
May 21, 202622.7223.2322.1623.2222.951.26%2,798,268
May 20, 202622.5022.9621.7722.9322.660.48%4,092,371
May 19, 202623.9424.1922.7522.8222.55-4.16%4,231,763
May 18, 202622.6823.8722.6823.8123.534.98%2,070,860
May 15, 202622.4422.7522.2322.6822.421.30%3,191,208
May 14, 202622.9623.1722.2222.3922.13-1.93%4,380,886
May 13, 202623.7023.7922.3922.8322.56-4.44%4,155,932
May 12, 202624.5124.5123.5223.8923.61-2.09%3,788,134
May 11, 202624.5025.2324.1024.4024.12-1.29%2,922,064
May 8, 202623.1824.8223.0724.7224.434.35%5,153,513
May 7, 202623.5724.2223.3923.6923.412.87%3,502,830
May 6, 202623.1123.5322.7923.0322.76-1.92%1,799,254
May 5, 202623.1623.5622.9223.4823.211.43%1,634,108
May 4, 202623.1223.8123.0123.1522.88-0.22%2,041,689
May 1, 202623.2423.8222.7923.2022.932.38%1,702,990
Apr 30, 202622.3622.7322.0522.6622.401.34%1,306,640
Apr 29, 202622.2822.3921.9322.3622.10-0.58%1,318,393
Apr 28, 202622.5922.9122.4422.4922.23-0.09%1,397,379
Apr 27, 202622.4222.8822.3022.5122.250.45%1,119,924
Apr 24, 202622.2922.4522.0122.4122.150.54%1,229,854
Apr 23, 202622.7923.1121.8622.2922.03-5.11%1,968,138
Apr 22, 202623.6223.7323.2023.4923.220.77%1,625,615
Apr 21, 202623.3724.0323.1323.3123.04-0.21%1,299,972
Apr 20, 202622.8123.5922.8123.3623.09-0.47%1,683,730
Apr 17, 202623.7123.9623.2923.4723.201.08%1,244,076
Apr 16, 202623.4923.6323.0723.2222.950.43%1,111,349
Apr 15, 202622.6123.2922.5123.1222.853.91%2,857,562
Apr 14, 202622.2322.9522.0522.2521.990.86%1,948,861
Apr 13, 202620.9622.2020.7422.0621.805.80%1,739,893
Apr 10, 202620.6621.2620.4920.8520.611.41%2,257,984
Apr 9, 202621.1221.4620.0020.5620.32-4.64%3,393,437
Apr 8, 202623.1723.3621.4921.5621.31-2.93%2,046,849
Apr 7, 202622.5022.6722.0222.2121.95-2.42%949,793
Apr 6, 202622.5822.8122.4022.7622.501.07%966,954
Apr 2, 202622.1922.7821.8722.5222.26-0.09%1,025,722
Apr 1, 202622.5122.6021.7722.5422.281.35%1,228,650
Mar 31, 202621.8722.5121.6622.2421.982.82%1,128,961
Mar 30, 202621.6122.0821.4521.6321.380.42%1,294,978
Mar 27, 202621.8922.0121.3121.5421.29-3.19%1,224,684
Mar 26, 202621.8822.6421.8322.2521.990.77%848,671