Open Text Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	34.64	35.01	34.36	34.95	-	-0.92%	254,974
Mar 5, 2026	34.05	35.35	34.05	35.27	34.89	3.13%	1,169,349
Mar 4, 2026	33.92	34.65	33.88	34.20	33.83	1.06%	1,300,080
Mar 3, 2026	32.91	34.35	32.87	33.84	33.48	1.01%	1,838,834
Mar 2, 2026	33.30	34.44	33.26	33.50	33.14	-0.86%	2,275,219
Feb 27, 2026	33.75	34.25	33.38	33.79	33.43	-1.43%	2,450,557
Feb 26, 2026	33.74	34.70	33.74	34.28	33.91	2.36%	1,680,163
Feb 25, 2026	32.96	33.69	32.75	33.49	33.13	1.82%	1,444,646
Feb 24, 2026	32.66	34.01	32.57	32.89	32.54	1.17%	1,615,204
Feb 23, 2026	33.77	33.77	32.38	32.51	32.16	-4.02%	1,357,150
Feb 20, 2026	33.74	34.70	33.68	33.87	33.51	-0.06%	2,457,609
Feb 19, 2026	33.72	33.95	33.33	33.89	33.53	0.12%	1,537,753
Feb 18, 2026	33.35	34.09	33.00	33.85	33.49	2.08%	1,727,770
Feb 17, 2026	33.30	33.83	32.46	33.16	32.81	-0.99%	1,988,281
Feb 13, 2026	32.54	33.64	32.41	33.49	33.13	3.75%	1,036,985
Feb 12, 2026	32.97	33.10	32.15	32.28	31.93	-2.00%	2,872,512
Feb 11, 2026	35.23	35.27	32.00	32.94	32.59	-6.61%	2,183,654
Feb 10, 2026	34.98	36.25	34.97	35.27	34.89	2.62%	1,947,033
Feb 9, 2026	34.09	34.67	32.94	34.37	34.00	0.32%	1,914,619
Feb 6, 2026	33.12	34.30	32.27	34.26	33.89	9.74%	1,833,726
Feb 5, 2026	32.31	32.96	31.02	31.22	30.89	-2.77%	1,549,166
Feb 4, 2026	31.25	32.29	30.65	32.11	31.77	1.58%	1,980,932
Feb 3, 2026	33.29	33.29	31.04	31.61	31.27	-6.59%	2,016,826
Feb 2, 2026	34.84	35.04	33.73	33.84	33.48	-2.70%	1,121,989
Jan 30, 2026	35.40	35.60	34.62	34.78	34.41	-2.25%	1,377,638
Jan 29, 2026	36.56	36.65	34.72	35.58	35.20	-4.10%	2,059,221
Jan 28, 2026	38.71	39.11	37.08	37.10	36.70	-3.89%	1,616,165
Jan 27, 2026	39.56	39.71	38.46	38.60	38.19	-2.75%	928,982
Jan 26, 2026	39.48	39.96	38.87	39.69	39.27	0.43%	1,037,635
Jan 23, 2026	39.89	40.09	39.34	39.52	39.10	-0.95%	1,108,177
Jan 22, 2026	39.94	40.47	39.62	39.90	39.47	0.76%	1,090,267
Jan 21, 2026	39.82	40.02	39.30	39.60	39.18	-0.58%	1,276,985
Jan 20, 2026	40.22	40.98	39.74	39.83	39.40	-1.22%	1,462,925
Jan 19, 2026	41.64	41.91	40.28	40.32	39.89	-4.05%	494,217
Jan 16, 2026	42.97	43.17	41.61	42.02	41.57	-2.21%	1,295,965
Jan 15, 2026	44.64	44.89	42.82	42.97	42.51	-3.24%	860,497
Jan 14, 2026	45.79	46.10	43.81	44.41	43.94	-3.25%	785,427
Jan 13, 2026	46.57	46.72	45.79	45.90	45.41	-1.42%	728,698
Jan 12, 2026	45.53	46.61	45.14	46.56	46.06	2.08%	459,365
Jan 9, 2026	45.04	45.71	44.94	45.61	45.12	1.40%	497,044
Jan 8, 2026	44.44	45.30	44.34	44.98	44.50	0.72%	617,593
Jan 7, 2026	44.50	44.77	44.18	44.66	44.18	0.22%	943,372
Jan 6, 2026	44.16	44.64	43.84	44.56	44.08	0.63%	674,655
Jan 5, 2026	43.72	44.73	43.69	44.28	43.81	1.54%	556,988
Jan 2, 2026	44.86	45.31	43.23	43.61	43.14	-2.44%	509,580
Dec 31, 2025	45.14	45.44	44.64	44.70	44.22	-1.08%	623,089
Dec 30, 2025	45.40	45.61	45.19	45.19	44.71	-0.64%	551,234
Dec 29, 2025	45.28	45.92	45.28	45.48	44.99	-0.20%	321,704
Dec 24, 2025	45.56	45.80	45.35	45.57	45.08	-0.20%	101,850
Dec 23, 2025	46.29	46.46	45.63	45.66	45.17	-1.81%	421,937
Dec 22, 2025	46.14	46.74	46.03	46.50	46.00	0.96%	579,129
Dec 19, 2025	46.46	46.46	45.71	46.06	45.57	-0.17%	4,128,110
Dec 18, 2025	46.29	46.73	45.94	46.14	45.65	0.30%	866,132
Dec 17, 2025	45.82	46.42	45.82	46.00	45.51	0.57%	1,119,759
Dec 16, 2025	45.77	46.02	45.55	45.74	45.25	-0.50%	888,373
Dec 15, 2025	45.98	46.24	45.41	45.97	45.48	0.59%	709,641
Dec 12, 2025	46.05	46.23	45.52	45.70	45.21	-0.63%	1,020,817
Dec 11, 2025	45.86	46.43	45.66	45.99	45.50	-0.54%	1,030,999
Dec 10, 2025	45.97	46.52	45.87	46.24	45.75	0.20%	979,956
Dec 9, 2025	46.51	46.83	46.11	46.15	45.66	-1.03%	746,678
Dec 8, 2025	46.50	46.73	46.04	46.63	46.13	0.58%	879,760
Dec 5, 2025	46.73	46.79	46.23	46.36	45.86	-1.65%	357,607
Dec 4, 2025	46.84	47.37	46.72	47.14	46.26	1.01%	685,674
Dec 3, 2025	46.91	47.42	46.64	46.67	45.80	-0.58%	736,989
Dec 2, 2025	47.50	47.50	46.64	46.94	46.06	-0.57%	1,825,134
Dec 1, 2025	46.62	47.66	46.33	47.21	46.33	0.34%	738,311
Nov 28, 2025	47.08	47.34	46.64	47.05	46.17	-0.13%	476,954
Nov 27, 2025	47.40	47.49	46.78	47.11	46.23	-0.67%	173,522
Nov 26, 2025	47.66	47.77	47.34	47.43	46.54	-0.40%	397,667
Nov 25, 2025	47.06	47.63	46.97	47.62	46.73	1.28%	739,993
Nov 24, 2025	46.77	47.03	46.10	47.02	46.14	0.84%	1,815,855
Nov 21, 2025	45.86	47.00	45.81	46.63	45.76	1.50%	759,534
Nov 20, 2025	47.44	47.82	45.88	45.94	45.08	-1.54%	769,396
Nov 19, 2025	46.13	46.70	45.97	46.66	45.79	1.11%	1,337,148
Nov 18, 2025	45.76	46.24	45.32	46.15	45.29	-0.06%	923,942
Nov 17, 2025	47.25	47.30	45.69	46.18	45.31	-2.24%	1,321,756
Nov 14, 2025	47.56	47.91	47.18	47.24	46.35	-1.79%	909,045
Nov 13, 2025	48.30	48.80	47.99	48.10	47.20	-1.35%	590,885
Nov 12, 2025	49.10	49.38	48.52	48.76	47.85	-0.41%	894,738
Nov 11, 2025	48.70	49.01	48.05	48.96	48.04	0.51%	701,057
Nov 10, 2025	48.86	49.00	48.22	48.71	47.80	0.45%	1,326,660
Nov 7, 2025	50.07	50.12	47.40	48.49	47.58	-4.55%	1,338,497
Nov 6, 2025	54.78	54.78	50.54	50.80	49.85	-5.28%	1,354,525
Nov 5, 2025	52.47	53.79	52.42	53.63	52.62	2.27%	1,048,925
Nov 4, 2025	52.87	53.44	52.38	52.44	51.46	-2.24%	678,238
Nov 3, 2025	53.99	55.08	53.56	53.64	52.63	-0.32%	1,196,126
Oct 31, 2025	52.99	53.89	52.78	53.81	52.80	1.60%	721,503
Oct 30, 2025	52.88	53.74	52.66	52.96	51.97	-0.39%	700,966
Oct 29, 2025	55.27	55.42	53.05	53.17	52.17	-3.90%	957,834
Oct 28, 2025	55.39	55.40	54.91	55.33	54.29	0.40%	837,481
Oct 27, 2025	55.39	55.39	54.99	55.11	54.08	0.02%	852,167
Oct 24, 2025	55.23	55.24	54.80	55.10	54.07	0.93%	844,554
Oct 23, 2025	54.71	55.00	54.44	54.59	53.57	-0.35%	618,023
Oct 22, 2025	54.85	55.03	54.42	54.78	53.75	-0.31%	589,776
Oct 21, 2025	54.93	55.12	54.52	54.95	53.92	0.11%	670,898
Oct 20, 2025	54.89	55.12	54.67	54.89	53.86	0.37%	580,074
Oct 17, 2025	54.10	54.86	54.02	54.69	53.67	0.28%	598,304
Oct 16, 2025	55.20	55.27	54.37	54.54	53.52	-0.82%	1,087,555
Oct 15, 2025	55.19	56.00	54.79	54.99	53.96	0.22%	1,399,624
Oct 14, 2025	54.06	55.07	53.61	54.87	53.84	1.54%	766,442