Open Text Corporation (OTEX)
NASDAQ: OTEX · Real-Time Price · USD
33.52
+0.30 (0.89%)
At close: Dec 5, 2025, 4:00 PM EST
33.53
+0.01 (0.03%)
After-hours: Dec 5, 2025, 6:40 PM EST
Open Text Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.50 | 33.75 | 33.31 | 33.52 | 33.52 | -0.74% | 747,298 |
| Dec 4, 2025 | 33.52 | 33.99 | 33.49 | 33.77 | 33.50 | 0.93% | 5,530,030 |
| Dec 3, 2025 | 33.52 | 33.98 | 33.42 | 33.46 | 33.19 | -0.39% | 1,016,496 |
| Dec 2, 2025 | 33.95 | 33.96 | 33.32 | 33.59 | 33.32 | -0.42% | 1,070,692 |
| Dec 1, 2025 | 33.55 | 34.10 | 33.22 | 33.73 | 33.46 | 0.27% | 901,686 |
| Nov 28, 2025 | 33.90 | 33.90 | 33.42 | 33.64 | 33.37 | -0.33% | 551,895 |
| Nov 26, 2025 | 33.77 | 33.98 | 33.66 | 33.75 | 33.48 | -0.06% | 462,511 |
| Nov 25, 2025 | 33.44 | 33.78 | 33.28 | 33.77 | 33.50 | 1.47% | 644,117 |
| Nov 24, 2025 | 32.91 | 33.32 | 32.69 | 33.28 | 33.01 | 0.57% | 946,166 |
| Nov 21, 2025 | 32.51 | 33.34 | 32.47 | 33.09 | 32.82 | 1.60% | 850,631 |
| Nov 20, 2025 | 33.82 | 33.98 | 32.54 | 32.57 | 32.30 | -1.90% | 989,773 |
| Nov 19, 2025 | 33.00 | 33.30 | 32.83 | 33.20 | 32.93 | 0.55% | 1,735,794 |
| Nov 18, 2025 | 32.68 | 33.08 | 32.33 | 33.02 | 32.75 | 0.55% | 1,128,051 |
| Nov 17, 2025 | 33.50 | 33.65 | 32.51 | 32.84 | 32.57 | -2.49% | 1,088,561 |
| Nov 14, 2025 | 33.83 | 34.17 | 33.63 | 33.68 | 33.41 | -1.75% | 1,067,797 |
| Nov 13, 2025 | 34.53 | 34.87 | 34.20 | 34.28 | 34.00 | -1.55% | 1,393,864 |
| Nov 12, 2025 | 34.98 | 35.26 | 34.66 | 34.82 | 34.54 | -0.34% | 1,058,714 |
| Nov 11, 2025 | 34.75 | 35.00 | 34.33 | 34.94 | 34.66 | 0.55% | 695,922 |
| Nov 10, 2025 | 34.57 | 34.96 | 34.48 | 34.75 | 34.47 | 0.52% | 1,252,319 |
| Nov 7, 2025 | 35.53 | 35.65 | 33.68 | 34.57 | 34.29 | -3.92% | 2,883,473 |
| Nov 6, 2025 | 37.94 | 38.29 | 35.80 | 35.98 | 35.69 | -5.37% | 2,184,051 |
| Nov 5, 2025 | 37.19 | 38.13 | 37.13 | 38.02 | 37.71 | 2.23% | 1,354,517 |
| Nov 4, 2025 | 37.68 | 37.93 | 37.16 | 37.19 | 36.89 | -2.57% | 692,814 |
| Nov 3, 2025 | 38.44 | 39.15 | 38.12 | 38.17 | 37.86 | -0.47% | 823,160 |
| Oct 31, 2025 | 37.59 | 38.45 | 37.59 | 38.35 | 38.04 | 1.24% | 1,461,202 |
| Oct 30, 2025 | 37.93 | 38.43 | 37.60 | 37.88 | 37.57 | -0.68% | 1,357,076 |
| Oct 29, 2025 | 39.79 | 39.81 | 38.01 | 38.14 | 37.83 | -3.91% | 1,219,996 |
| Oct 28, 2025 | 39.59 | 39.74 | 39.24 | 39.69 | 39.37 | 0.79% | 1,441,417 |
| Oct 27, 2025 | 39.54 | 39.54 | 39.30 | 39.38 | 39.06 | 0.08% | 1,015,209 |
| Oct 24, 2025 | 39.45 | 39.45 | 39.02 | 39.35 | 39.03 | 0.82% | 1,637,961 |
| Oct 23, 2025 | 39.16 | 39.33 | 38.94 | 39.03 | 38.71 | -0.36% | 907,198 |
| Oct 22, 2025 | 39.22 | 39.36 | 38.90 | 39.17 | 38.85 | -0.08% | 659,159 |
| Oct 21, 2025 | 38.96 | 39.33 | 38.86 | 39.20 | 38.88 | 0.18% | 585,089 |
| Oct 20, 2025 | 38.98 | 39.25 | 38.96 | 39.13 | 38.81 | 0.26% | 516,056 |
| Oct 17, 2025 | 38.50 | 39.13 | 38.50 | 39.03 | 38.71 | 0.59% | 607,550 |
| Oct 16, 2025 | 39.45 | 39.45 | 38.65 | 38.80 | 38.48 | -0.89% | 1,199,303 |
| Oct 15, 2025 | 39.29 | 39.90 | 39.01 | 39.15 | 38.83 | 0.20% | 723,695 |
| Oct 14, 2025 | 38.68 | 39.23 | 38.12 | 39.07 | 38.75 | -0.59% | 857,915 |
| Oct 13, 2025 | 39.10 | 39.34 | 38.75 | 39.30 | 38.98 | 1.81% | 357,755 |
| Oct 10, 2025 | 39.35 | 39.84 | 38.40 | 38.60 | 38.29 | -1.91% | 1,054,733 |
| Oct 9, 2025 | 38.66 | 39.47 | 38.53 | 39.35 | 39.03 | 1.84% | 1,058,424 |
| Oct 8, 2025 | 38.29 | 38.69 | 38.02 | 38.64 | 38.33 | 1.42% | 1,031,351 |
| Oct 7, 2025 | 38.65 | 38.65 | 37.73 | 38.10 | 37.79 | -0.52% | 1,027,068 |
| Oct 6, 2025 | 38.04 | 38.70 | 37.67 | 38.30 | 37.99 | 0.95% | 987,091 |
| Oct 3, 2025 | 37.66 | 38.10 | 37.43 | 37.94 | 37.63 | 0.74% | 1,167,571 |
| Oct 2, 2025 | 37.13 | 37.72 | 36.97 | 37.66 | 37.35 | 1.40% | 1,018,118 |
| Oct 1, 2025 | 37.44 | 37.91 | 36.87 | 37.14 | 36.84 | -0.64% | 1,144,582 |
| Sep 30, 2025 | 37.74 | 37.74 | 37.14 | 37.38 | 37.08 | -0.93% | 780,594 |
| Sep 29, 2025 | 37.71 | 37.80 | 37.36 | 37.73 | 37.42 | 0.75% | 980,993 |
| Sep 26, 2025 | 37.34 | 37.60 | 36.89 | 37.45 | 37.15 | 0.70% | 667,943 |
| Sep 25, 2025 | 37.75 | 37.92 | 36.78 | 37.19 | 36.89 | -2.54% | 847,949 |
| Sep 24, 2025 | 38.19 | 39.04 | 37.91 | 38.16 | 37.85 | 2.83% | 1,185,412 |
| Sep 23, 2025 | 37.82 | 37.93 | 37.03 | 37.11 | 36.81 | -1.67% | 837,803 |
| Sep 22, 2025 | 36.73 | 38.26 | 36.55 | 37.74 | 37.43 | 2.08% | 1,531,619 |
| Sep 19, 2025 | 37.85 | 37.89 | 36.88 | 36.97 | 36.67 | -1.20% | 1,620,096 |
| Sep 18, 2025 | 36.70 | 37.63 | 36.70 | 37.42 | 37.12 | 1.96% | 1,511,352 |
| Sep 17, 2025 | 36.67 | 37.07 | 36.38 | 36.70 | 36.40 | 0.30% | 2,276,430 |
| Sep 16, 2025 | 37.64 | 37.68 | 36.40 | 36.59 | 36.29 | -2.84% | 1,819,634 |
| Sep 15, 2025 | 36.36 | 38.08 | 36.24 | 37.66 | 37.35 | 5.55% | 2,404,986 |
| Sep 12, 2025 | 35.25 | 35.85 | 35.12 | 35.68 | 35.39 | 1.22% | 1,865,050 |
| Sep 11, 2025 | 35.40 | 35.96 | 35.20 | 35.25 | 34.96 | 0.40% | 2,028,920 |
| Sep 10, 2025 | 34.27 | 35.25 | 34.27 | 35.11 | 34.82 | 2.60% | 3,043,445 |
| Sep 9, 2025 | 33.84 | 34.49 | 33.76 | 34.22 | 33.94 | 1.27% | 2,110,291 |
| Sep 8, 2025 | 33.18 | 33.96 | 33.18 | 33.79 | 33.51 | 1.69% | 1,758,155 |
| Sep 5, 2025 | 33.48 | 33.91 | 32.97 | 33.23 | 32.96 | -0.72% | 1,839,251 |
| Sep 4, 2025 | 33.00 | 33.49 | 32.67 | 33.47 | 32.92 | 1.70% | 4,210,717 |
| Sep 3, 2025 | 32.87 | 33.08 | 32.22 | 32.91 | 32.37 | 0.06% | 1,510,309 |
| Sep 2, 2025 | 32.52 | 33.22 | 32.49 | 32.89 | 32.35 | -0.54% | 1,919,140 |
| Aug 29, 2025 | 32.98 | 33.26 | 32.81 | 33.07 | 32.53 | 0.30% | 1,489,883 |
| Aug 28, 2025 | 33.19 | 33.37 | 32.93 | 32.97 | 32.43 | -0.09% | 1,337,521 |
| Aug 27, 2025 | 32.23 | 33.07 | 32.12 | 33.00 | 32.46 | 2.39% | 1,699,104 |
| Aug 26, 2025 | 32.13 | 32.48 | 32.13 | 32.23 | 31.70 | 0.03% | 1,214,268 |
| Aug 25, 2025 | 32.61 | 32.64 | 32.22 | 32.22 | 31.70 | -1.26% | 856,162 |
| Aug 22, 2025 | 32.07 | 32.79 | 31.87 | 32.63 | 32.10 | 2.26% | 818,463 |
| Aug 21, 2025 | 31.79 | 32.23 | 31.72 | 31.91 | 31.39 | -0.34% | 1,286,252 |
| Aug 20, 2025 | 31.35 | 32.19 | 31.35 | 32.02 | 31.50 | 1.75% | 2,231,456 |
| Aug 19, 2025 | 31.94 | 31.94 | 31.26 | 31.47 | 30.96 | -0.79% | 1,406,958 |
| Aug 18, 2025 | 31.70 | 31.82 | 31.42 | 31.72 | 31.20 | 0.09% | 1,044,977 |
| Aug 15, 2025 | 31.07 | 31.87 | 31.07 | 31.69 | 31.17 | 2.09% | 1,678,254 |
| Aug 14, 2025 | 30.62 | 31.24 | 30.50 | 31.04 | 30.53 | 0.58% | 1,919,056 |
| Aug 13, 2025 | 29.66 | 31.03 | 29.40 | 30.86 | 30.36 | 4.65% | 1,508,983 |
| Aug 12, 2025 | 29.95 | 30.15 | 29.00 | 29.49 | 29.01 | -2.42% | 3,105,839 |
| Aug 11, 2025 | 31.44 | 32.88 | 30.11 | 30.22 | 29.73 | -2.23% | 3,200,497 |
| Aug 8, 2025 | 29.11 | 31.12 | 29.11 | 30.91 | 30.41 | 9.84% | 3,266,155 |
| Aug 7, 2025 | 29.26 | 29.26 | 27.99 | 28.14 | 27.68 | -2.80% | 1,612,188 |
| Aug 6, 2025 | 28.84 | 29.16 | 28.82 | 28.95 | 28.48 | 1.05% | 1,380,531 |
| Aug 5, 2025 | 29.04 | 29.23 | 28.64 | 28.65 | 28.18 | -1.07% | 1,215,632 |
| Aug 4, 2025 | 28.56 | 28.99 | 28.56 | 28.96 | 28.49 | 2.04% | 485,386 |
| Aug 1, 2025 | 29.29 | 29.35 | 28.37 | 28.38 | 27.92 | -3.57% | 1,072,739 |
| Jul 31, 2025 | 30.01 | 30.01 | 29.39 | 29.43 | 28.95 | -1.47% | 780,367 |
| Jul 30, 2025 | 30.10 | 30.27 | 29.74 | 29.87 | 29.38 | -1.32% | 1,061,266 |
| Jul 29, 2025 | 30.27 | 30.32 | 29.73 | 30.27 | 29.78 | 0.50% | 1,208,815 |
| Jul 28, 2025 | 30.75 | 30.81 | 30.10 | 30.12 | 29.63 | -1.89% | 811,066 |
| Jul 25, 2025 | 30.22 | 30.81 | 30.11 | 30.70 | 30.20 | 1.62% | 929,567 |
| Jul 24, 2025 | 29.98 | 30.26 | 29.95 | 30.21 | 29.72 | -0.03% | 984,338 |
| Jul 23, 2025 | 30.00 | 30.37 | 29.79 | 30.22 | 29.73 | 1.17% | 1,560,485 |
| Jul 22, 2025 | 28.98 | 29.91 | 28.95 | 29.87 | 29.38 | 3.57% | 1,388,858 |
| Jul 21, 2025 | 28.63 | 28.95 | 28.53 | 28.84 | 28.37 | 1.34% | 757,437 |
| Jul 18, 2025 | 28.88 | 28.88 | 28.45 | 28.46 | 28.00 | -0.80% | 483,490 |
| Jul 17, 2025 | 28.24 | 28.74 | 28.17 | 28.69 | 28.22 | 1.16% | 599,017 |