Open Text Corporation (TSX:OTEX)
Canada
· Delayed Price · Currency is CAD 46.36
-0.40 (-0.85%)
At close: Dec 5, 2025
Open Text Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.73 | 46.79 | 46.23 | 46.36 | 46.36 | -1.65% | 357,607 |
| Dec 4, 2025 | 46.84 | 47.37 | 46.72 | 47.14 | 46.76 | 1.01% | 685,674 |
| Dec 3, 2025 | 46.91 | 47.42 | 46.64 | 46.67 | 46.29 | -0.58% | 736,989 |
| Dec 2, 2025 | 47.50 | 47.50 | 46.64 | 46.94 | 46.56 | -0.57% | 1,825,134 |
| Dec 1, 2025 | 46.62 | 47.66 | 46.33 | 47.21 | 46.83 | 0.34% | 738,311 |
| Nov 28, 2025 | 47.08 | 47.34 | 46.64 | 47.05 | 46.67 | -0.13% | 476,954 |
| Nov 27, 2025 | 47.40 | 47.49 | 46.78 | 47.11 | 46.73 | -0.67% | 173,522 |
| Nov 26, 2025 | 47.66 | 47.77 | 47.34 | 47.43 | 47.04 | -0.40% | 397,667 |
| Nov 25, 2025 | 47.06 | 47.63 | 46.97 | 47.62 | 47.23 | 1.28% | 739,993 |
| Nov 24, 2025 | 46.77 | 47.03 | 46.10 | 47.02 | 46.64 | 0.84% | 1,815,855 |
| Nov 21, 2025 | 45.86 | 47.00 | 45.81 | 46.63 | 46.25 | 1.50% | 759,534 |
| Nov 20, 2025 | 47.44 | 47.82 | 45.88 | 45.94 | 45.57 | -1.54% | 769,396 |
| Nov 19, 2025 | 46.13 | 46.70 | 45.97 | 46.66 | 46.28 | 1.11% | 1,337,148 |
| Nov 18, 2025 | 45.76 | 46.24 | 45.32 | 46.15 | 45.77 | -0.06% | 923,942 |
| Nov 17, 2025 | 47.25 | 47.30 | 45.69 | 46.18 | 45.80 | -2.24% | 1,321,756 |
| Nov 14, 2025 | 47.56 | 47.91 | 47.18 | 47.24 | 46.86 | -1.79% | 909,045 |
| Nov 13, 2025 | 48.30 | 48.80 | 47.99 | 48.10 | 47.71 | -1.35% | 590,885 |
| Nov 12, 2025 | 49.10 | 49.38 | 48.52 | 48.76 | 48.36 | -0.41% | 894,738 |
| Nov 11, 2025 | 48.70 | 49.01 | 48.05 | 48.96 | 48.56 | 0.51% | 701,057 |
| Nov 10, 2025 | 48.86 | 49.00 | 48.22 | 48.71 | 48.31 | 0.45% | 1,326,660 |
| Nov 7, 2025 | 50.07 | 50.12 | 47.40 | 48.49 | 48.10 | -4.55% | 1,338,497 |
| Nov 6, 2025 | 54.78 | 54.78 | 50.54 | 50.80 | 50.39 | -5.28% | 1,354,525 |
| Nov 5, 2025 | 52.47 | 53.79 | 52.42 | 53.63 | 53.19 | 2.27% | 1,048,925 |
| Nov 4, 2025 | 52.87 | 53.44 | 52.38 | 52.44 | 52.01 | -2.24% | 678,238 |
| Nov 3, 2025 | 53.99 | 55.08 | 53.56 | 53.64 | 53.20 | -0.32% | 1,196,126 |
| Oct 31, 2025 | 52.99 | 53.89 | 52.78 | 53.81 | 53.37 | 1.60% | 721,503 |
| Oct 30, 2025 | 52.88 | 53.74 | 52.66 | 52.96 | 52.53 | -0.39% | 700,966 |
| Oct 29, 2025 | 55.27 | 55.42 | 53.05 | 53.17 | 52.74 | -3.90% | 957,834 |
| Oct 28, 2025 | 55.39 | 55.40 | 54.91 | 55.33 | 54.88 | 0.40% | 837,481 |
| Oct 27, 2025 | 55.39 | 55.39 | 54.99 | 55.11 | 54.66 | 0.02% | 852,167 |
| Oct 24, 2025 | 55.23 | 55.24 | 54.80 | 55.10 | 54.65 | 0.93% | 844,554 |
| Oct 23, 2025 | 54.71 | 55.00 | 54.44 | 54.59 | 54.15 | -0.35% | 618,023 |
| Oct 22, 2025 | 54.85 | 55.03 | 54.42 | 54.78 | 54.33 | -0.31% | 589,776 |
| Oct 21, 2025 | 54.93 | 55.12 | 54.52 | 54.95 | 54.50 | 0.11% | 670,898 |
| Oct 20, 2025 | 54.89 | 55.12 | 54.67 | 54.89 | 54.44 | 0.37% | 580,074 |
| Oct 17, 2025 | 54.10 | 54.86 | 54.02 | 54.69 | 54.24 | 0.28% | 598,304 |
| Oct 16, 2025 | 55.20 | 55.27 | 54.37 | 54.54 | 54.10 | -0.82% | 1,087,555 |
| Oct 15, 2025 | 55.19 | 56.00 | 54.79 | 54.99 | 54.54 | 0.22% | 1,399,624 |
| Oct 14, 2025 | 54.06 | 55.07 | 53.61 | 54.87 | 54.42 | 1.54% | 766,442 |
| Oct 10, 2025 | 55.20 | 55.72 | 53.79 | 54.04 | 53.60 | -2.10% | 555,893 |
| Oct 9, 2025 | 53.88 | 55.38 | 53.79 | 55.20 | 54.75 | 2.32% | 654,165 |
| Oct 8, 2025 | 53.38 | 53.99 | 53.04 | 53.95 | 53.51 | 1.49% | 647,629 |
| Oct 7, 2025 | 53.79 | 53.86 | 52.63 | 53.16 | 52.73 | -0.52% | 773,500 |
| Oct 6, 2025 | 53.18 | 54.02 | 52.62 | 53.44 | 53.01 | 0.91% | 990,892 |
| Oct 3, 2025 | 52.19 | 53.13 | 52.19 | 52.96 | 52.53 | 0.72% | 672,829 |
| Oct 2, 2025 | 51.76 | 52.64 | 51.69 | 52.58 | 52.15 | 1.56% | 924,649 |
| Oct 1, 2025 | 52.07 | 52.80 | 51.44 | 51.77 | 51.35 | -0.48% | 699,655 |
| Sep 30, 2025 | 52.55 | 52.65 | 51.71 | 52.02 | 51.60 | -0.93% | 625,863 |
| Sep 29, 2025 | 52.40 | 52.59 | 52.04 | 52.51 | 52.08 | 0.61% | 717,803 |
| Sep 26, 2025 | 51.99 | 52.42 | 51.41 | 52.19 | 51.77 | 0.62% | 591,789 |
| Sep 25, 2025 | 52.59 | 52.69 | 51.27 | 51.87 | 51.45 | -2.21% | 1,064,981 |
| Sep 24, 2025 | 53.18 | 54.20 | 52.62 | 53.04 | 52.61 | 3.27% | 1,189,395 |
| Sep 23, 2025 | 52.16 | 52.42 | 51.26 | 51.36 | 50.94 | -1.51% | 820,836 |
| Sep 22, 2025 | 50.84 | 52.89 | 50.44 | 52.15 | 51.73 | 2.44% | 1,868,381 |
| Sep 19, 2025 | 52.47 | 52.47 | 50.78 | 50.91 | 50.50 | -1.28% | 4,633,117 |
| Sep 18, 2025 | 50.73 | 51.90 | 50.62 | 51.57 | 51.15 | 2.10% | 1,289,633 |
| Sep 17, 2025 | 50.32 | 50.92 | 50.06 | 50.51 | 50.10 | 0.44% | 1,347,384 |
| Sep 16, 2025 | 51.81 | 51.81 | 50.02 | 50.29 | 49.88 | -3.06% | 1,170,642 |
| Sep 15, 2025 | 50.49 | 52.52 | 50.16 | 51.88 | 51.46 | 5.00% | 3,020,271 |
| Sep 12, 2025 | 48.65 | 49.63 | 48.59 | 49.41 | 49.01 | 1.31% | 1,233,361 |
| Sep 11, 2025 | 48.95 | 49.72 | 48.70 | 48.77 | 48.37 | 0.12% | 1,198,894 |
| Sep 10, 2025 | 47.50 | 48.87 | 47.45 | 48.71 | 48.31 | 2.66% | 2,196,169 |
| Sep 9, 2025 | 46.77 | 47.76 | 46.59 | 47.45 | 47.06 | 1.69% | 1,473,807 |
| Sep 8, 2025 | 46.00 | 46.93 | 46.00 | 46.66 | 46.28 | 1.39% | 1,496,236 |
| Sep 5, 2025 | 46.05 | 46.82 | 45.64 | 46.02 | 45.65 | -0.50% | 762,062 |
| Sep 4, 2025 | 45.79 | 46.31 | 45.12 | 46.25 | 45.50 | 1.80% | 1,246,322 |
| Sep 3, 2025 | 45.33 | 45.67 | 44.43 | 45.43 | 44.69 | 0.20% | 1,213,586 |
| Sep 2, 2025 | 44.93 | 45.82 | 44.88 | 45.34 | 44.60 | -0.18% | 939,591 |
| Aug 29, 2025 | 45.16 | 45.75 | 45.12 | 45.42 | 44.68 | 0.13% | 1,021,822 |
| Aug 28, 2025 | 45.33 | 45.98 | 45.26 | 45.36 | 44.62 | -0.33% | 792,979 |
| Aug 27, 2025 | 44.64 | 45.61 | 44.57 | 45.51 | 44.77 | 2.13% | 1,152,539 |
| Aug 26, 2025 | 44.65 | 45.00 | 44.50 | 44.56 | 43.83 | -0.31% | 1,513,686 |
| Aug 25, 2025 | 45.27 | 45.27 | 44.68 | 44.70 | 43.97 | -1.00% | 588,152 |
| Aug 22, 2025 | 44.61 | 45.36 | 44.38 | 45.15 | 44.41 | 1.71% | 1,648,799 |
| Aug 21, 2025 | 44.52 | 44.77 | 44.26 | 44.39 | 43.67 | -0.09% | 929,787 |
| Aug 20, 2025 | 43.60 | 44.64 | 43.60 | 44.43 | 43.71 | 1.83% | 1,688,414 |
| Aug 19, 2025 | 44.16 | 44.24 | 43.33 | 43.63 | 42.92 | -0.41% | 685,100 |
| Aug 18, 2025 | 43.78 | 43.94 | 43.44 | 43.81 | 43.10 | 0.02% | 750,392 |
| Aug 15, 2025 | 42.94 | 44.03 | 42.94 | 43.80 | 43.09 | 2.17% | 1,208,883 |
| Aug 14, 2025 | 42.12 | 43.14 | 42.12 | 42.87 | 42.17 | 0.94% | 1,119,752 |
| Aug 13, 2025 | 40.65 | 42.72 | 40.43 | 42.47 | 41.78 | 4.53% | 942,245 |
| Aug 12, 2025 | 41.33 | 41.52 | 39.96 | 40.63 | 39.97 | -2.52% | 1,018,845 |
| Aug 11, 2025 | 43.09 | 45.33 | 41.52 | 41.68 | 41.00 | -1.98% | 1,771,551 |
| Aug 8, 2025 | 40.60 | 42.78 | 40.00 | 42.52 | 41.83 | 10.01% | 1,817,537 |
| Aug 7, 2025 | 39.93 | 40.03 | 38.52 | 38.65 | 38.02 | -2.84% | 865,978 |
| Aug 6, 2025 | 39.61 | 40.08 | 39.57 | 39.78 | 39.13 | 0.81% | 968,979 |
| Aug 5, 2025 | 40.28 | 40.30 | 39.44 | 39.46 | 38.82 | 0.79% | 972,512 |
| Aug 1, 2025 | 40.14 | 40.19 | 39.14 | 39.15 | 38.51 | -4.00% | 912,920 |
| Jul 31, 2025 | 41.49 | 41.49 | 40.70 | 40.78 | 40.12 | -1.33% | 1,029,304 |
| Jul 30, 2025 | 41.66 | 41.80 | 41.14 | 41.33 | 40.66 | -0.82% | 658,473 |
| Jul 29, 2025 | 41.54 | 41.75 | 40.93 | 41.67 | 40.99 | 0.75% | 1,053,752 |
| Jul 28, 2025 | 42.24 | 42.24 | 41.35 | 41.36 | 40.69 | -1.71% | 532,019 |
| Jul 25, 2025 | 41.22 | 42.24 | 41.22 | 42.08 | 41.39 | 2.14% | 703,565 |
| Jul 24, 2025 | 41.12 | 41.26 | 40.81 | 41.20 | 40.53 | 0.34% | 820,080 |
| Jul 23, 2025 | 40.81 | 41.34 | 40.56 | 41.06 | 40.39 | 1.11% | 736,573 |
| Jul 22, 2025 | 39.60 | 40.69 | 39.55 | 40.61 | 39.95 | 2.91% | 704,244 |
| Jul 21, 2025 | 39.21 | 39.68 | 39.18 | 39.46 | 38.82 | 1.00% | 331,440 |
| Jul 18, 2025 | 39.46 | 39.52 | 39.04 | 39.07 | 38.43 | -0.89% | 616,983 |
| Jul 17, 2025 | 38.77 | 39.50 | 38.77 | 39.42 | 38.78 | 1.57% | 496,331 |
| Jul 16, 2025 | 38.55 | 38.86 | 38.22 | 38.81 | 38.18 | 1.28% | 492,180 |