Open Text Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	30.77	31.30	30.69	30.77	30.77	0.23%	716,874
Apr 27, 2026	30.47	31.13	30.40	30.70	30.70	0.23%	890,662
Apr 24, 2026	30.57	30.74	30.12	30.63	30.63	0.36%	737,756
Apr 23, 2026	31.54	31.61	29.98	30.52	30.52	-4.95%	919,488
Apr 22, 2026	32.16	32.38	31.68	32.11	32.11	0.78%	980,644
Apr 21, 2026	31.91	32.77	31.60	31.86	31.86	-0.09%	715,535
Apr 20, 2026	31.88	32.25	31.52	31.89	31.89	-0.84%	1,032,117
Apr 17, 2026	32.48	32.78	31.85	32.16	32.16	1.07%	986,378
Apr 16, 2026	32.05	32.40	31.63	31.82	31.82	0.19%	850,110
Apr 15, 2026	30.94	31.97	30.94	31.76	31.76	3.62%	846,394
Apr 14, 2026	30.64	31.54	30.38	30.65	30.65	0.79%	939,409
Apr 13, 2026	28.88	30.61	28.70	30.41	30.41	5.48%	1,123,868
Apr 10, 2026	28.55	29.34	28.29	28.83	28.83	1.51%	1,095,160
Apr 9, 2026	29.66	29.81	27.63	28.40	28.40	-4.79%	2,412,368
Apr 8, 2026	31.97	32.40	29.78	29.83	29.83	-3.31%	1,528,321
Apr 7, 2026	31.39	31.51	30.64	30.85	30.85	-2.47%	756,363
Apr 6, 2026	31.46	31.74	31.17	31.63	31.63	0.86%	1,825,205
Apr 2, 2026	30.86	31.70	30.48	31.36	31.36	0.10%	1,364,160
Apr 1, 2026	31.31	31.38	30.25	31.33	31.33	1.06%	979,542
Mar 31, 2026	30.40	31.36	30.20	31.00	31.00	2.89%	1,319,078
Mar 30, 2026	30.12	30.72	29.87	30.13	30.13	0.60%	1,188,965
Mar 27, 2026	30.56	30.56	29.61	29.95	29.95	-2.82%	1,186,819
Mar 26, 2026	30.33	31.30	30.22	30.82	30.82	0.95%	1,071,432
Mar 25, 2026	30.77	31.18	30.37	30.53	30.53	0.86%	1,458,796
Mar 24, 2026	31.51	31.52	30.03	30.27	30.27	-4.30%	1,193,854
Mar 23, 2026	31.33	31.78	30.87	31.63	31.63	2.20%	1,289,224
Mar 20, 2026	30.91	31.32	30.05	30.95	30.95	-0.19%	8,189,817
Mar 19, 2026	31.14	31.97	30.74	31.01	31.01	-1.56%	1,595,113
Mar 18, 2026	31.33	31.68	31.20	31.50	31.50	-0.32%	1,285,578
Mar 17, 2026	30.55	31.88	30.49	31.60	31.60	3.37%	1,765,288
Mar 16, 2026	31.67	31.78	30.53	30.57	30.57	-3.01%	1,178,445
Mar 13, 2026	31.95	32.30	31.49	31.52	31.52	-0.97%	1,559,046
Mar 12, 2026	32.34	33.14	31.79	31.83	31.83	-2.33%	1,682,535
Mar 11, 2026	33.88	34.20	32.48	32.59	32.59	-3.32%	1,426,027
Mar 10, 2026	34.66	34.76	33.41	33.71	33.71	-3.05%	1,365,690
Mar 9, 2026	34.15	34.90	33.75	34.77	34.77	0.03%	1,520,224
Mar 6, 2026	34.64	35.19	34.36	34.76	34.76	-1.45%	2,887,321
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