Open Text Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	25.50	25.84	25.15	25.56	25.56	-0.97%	1,939,069
Mar 5, 2026	25.21	25.83	25.11	25.81	25.54	2.99%	2,390,692
Mar 4, 2026	24.92	25.36	24.77	25.06	24.79	1.25%	1,689,612
Mar 3, 2026	24.30	25.16	23.92	24.75	24.49	0.98%	2,243,917
Mar 2, 2026	24.31	25.17	24.28	24.51	24.25	-1.05%	2,774,036
Feb 27, 2026	24.67	25.12	24.43	24.77	24.51	-1.12%	1,964,528
Feb 26, 2026	24.74	25.37	24.69	25.05	24.78	2.33%	2,169,860
Feb 25, 2026	24.02	24.61	23.91	24.48	24.22	2.04%	1,832,995
Feb 24, 2026	23.82	24.79	23.70	23.99	23.73	1.14%	2,310,069
Feb 23, 2026	24.54	24.58	23.65	23.72	23.47	-4.20%	2,974,821
Feb 20, 2026	24.66	25.35	24.60	24.76	24.50	0.12%	2,240,002
Feb 19, 2026	24.62	24.80	24.32	24.73	24.47	0.08%	1,446,551
Feb 18, 2026	24.31	24.91	24.08	24.71	24.45	1.65%	2,696,814
Feb 17, 2026	24.41	24.75	23.71	24.31	24.05	-1.14%	1,940,979
Feb 13, 2026	23.99	24.70	23.88	24.59	24.33	3.62%	1,969,017
Feb 12, 2026	24.26	24.41	23.59	23.73	23.48	-2.18%	2,718,397
Feb 11, 2026	25.97	25.98	23.58	24.26	24.00	-6.91%	4,269,458
Feb 10, 2026	25.91	26.78	25.80	26.06	25.78	2.80%	3,536,781
Feb 9, 2026	25.00	25.55	24.25	25.35	25.08	1.12%	3,775,368
Feb 6, 2026	24.24	25.10	23.68	25.07	24.80	10.00%	4,549,842
Feb 5, 2026	23.75	24.11	22.66	22.79	22.55	-3.06%	4,216,844
Feb 4, 2026	22.83	23.63	22.44	23.51	23.26	1.38%	7,063,803
Feb 3, 2026	24.20	24.31	22.74	23.19	22.94	-6.30%	4,210,896
Feb 2, 2026	25.53	25.68	24.66	24.75	24.49	-3.06%	2,236,440
Jan 30, 2026	26.31	26.36	25.46	25.53	25.26	-3.22%	2,479,729
Jan 29, 2026	27.02	27.09	25.70	26.38	26.10	-3.65%	2,711,063
Jan 28, 2026	28.53	28.86	27.35	27.38	27.09	-3.73%	1,682,193
Jan 27, 2026	29.00	29.00	28.36	28.44	28.14	-1.90%	1,447,899
Jan 26, 2026	28.97	29.17	28.41	28.99	28.68	0.49%	1,327,298
Jan 23, 2026	29.02	29.10	28.68	28.85	28.54	-0.35%	1,529,302
Jan 22, 2026	28.88	29.30	28.75	28.95	28.64	1.14%	1,129,204
Jan 21, 2026	28.82	28.97	28.43	28.63	28.32	-0.61%	1,640,769
Jan 20, 2026	29.57	29.76	28.75	28.80	28.49	-4.64%	2,695,151
Jan 16, 2026	30.91	31.08	29.91	30.20	29.88	-2.39%	1,806,829
Jan 15, 2026	32.16	32.28	30.83	30.94	30.61	-3.31%	1,515,565
Jan 14, 2026	33.00	33.17	31.54	32.00	31.66	-3.29%	949,121
Jan 13, 2026	33.59	33.69	32.98	33.09	32.74	-1.43%	765,591
Jan 12, 2026	32.73	33.59	32.41	33.57	33.21	2.44%	718,631
Jan 9, 2026	32.57	32.87	32.31	32.77	32.42	0.96%	680,017
Jan 8, 2026	32.09	32.67	31.92	32.46	32.11	0.74%	803,897
Jan 7, 2026	32.28	32.36	32.02	32.22	31.88	-0.19%	675,191
Jan 6, 2026	32.25	32.34	31.78	32.28	31.94	0.31%	960,355
Jan 5, 2026	31.68	32.48	31.68	32.18	31.84	1.39%	874,670
Jan 2, 2026	32.78	32.96	31.45	31.74	31.40	-2.58%	861,446
Dec 31, 2025	33.00	33.07	32.55	32.58	32.23	-1.27%	441,798
Dec 30, 2025	33.10	33.30	32.99	33.00	32.65	-0.69%	603,641
Dec 29, 2025	33.30	33.57	33.16	33.23	32.88	-0.78%	496,830
Dec 26, 2025	33.37	33.53	33.21	33.49	33.13	0.45%	264,072
Dec 24, 2025	33.35	33.50	33.15	33.34	32.98	-0.03%	276,263
Dec 23, 2025	33.61	33.85	33.32	33.35	32.99	-1.36%	585,670
Dec 22, 2025	33.50	34.01	33.49	33.81	33.45	1.32%	577,145
Dec 19, 2025	33.53	33.68	33.25	33.37	33.01	-0.27%	761,810
Dec 18, 2025	33.79	33.96	33.33	33.46	33.10	0.24%	723,580
Dec 17, 2025	33.45	33.70	33.27	33.38	33.02	0.39%	710,440
Dec 16, 2025	33.18	33.47	33.12	33.25	32.90	-0.36%	609,320
Dec 15, 2025	33.32	33.61	33.00	33.37	33.01	0.51%	1,212,325
Dec 12, 2025	33.43	33.62	33.03	33.20	32.85	-0.63%	930,560
Dec 11, 2025	33.34	33.72	33.18	33.41	33.05	-0.36%	1,118,740
Dec 10, 2025	33.24	33.75	33.14	33.53	33.17	0.66%	1,022,490
Dec 9, 2025	33.65	33.85	33.29	33.31	32.96	-1.01%	863,943
Dec 8, 2025	33.70	33.87	33.25	33.65	33.29	0.39%	989,144
Dec 5, 2025	33.50	33.75	33.31	33.52	33.16	-0.74%	801,566
Dec 4, 2025	33.52	33.99	33.49	33.77	33.14	0.93%	5,530,188
Dec 3, 2025	33.52	33.98	33.42	33.46	32.83	-0.39%	1,016,496
Dec 2, 2025	33.95	33.96	33.32	33.59	32.96	-0.42%	1,070,692
Dec 1, 2025	33.55	34.10	33.22	33.73	33.10	0.27%	901,686
Nov 28, 2025	33.90	33.90	33.42	33.64	33.01	-0.33%	551,895
Nov 26, 2025	33.77	33.98	33.66	33.75	33.12	-0.06%	462,511
Nov 25, 2025	33.44	33.78	33.28	33.77	33.14	1.47%	644,117
Nov 24, 2025	32.91	33.32	32.69	33.28	32.66	0.57%	946,166
Nov 21, 2025	32.51	33.34	32.47	33.09	32.47	1.60%	850,631
Nov 20, 2025	33.82	33.98	32.54	32.57	31.96	-1.90%	989,773
Nov 19, 2025	33.00	33.30	32.83	33.20	32.58	0.55%	1,735,794
Nov 18, 2025	32.68	33.08	32.33	33.02	32.40	0.55%	1,128,051
Nov 17, 2025	33.50	33.65	32.51	32.84	32.23	-2.49%	1,088,561
Nov 14, 2025	33.83	34.17	33.63	33.68	33.05	-1.75%	1,067,797
Nov 13, 2025	34.53	34.87	34.20	34.28	33.64	-1.55%	1,393,864
Nov 12, 2025	34.98	35.26	34.66	34.82	34.17	-0.34%	1,058,714
Nov 11, 2025	34.75	35.00	34.33	34.94	34.29	0.55%	695,922
Nov 10, 2025	34.57	34.96	34.48	34.75	34.10	0.52%	1,252,319
Nov 7, 2025	35.53	35.65	33.68	34.57	33.92	-3.92%	2,883,473
Nov 6, 2025	37.94	38.29	35.80	35.98	35.31	-5.37%	2,184,051
Nov 5, 2025	37.19	38.13	37.13	38.02	37.31	2.23%	1,354,517
Nov 4, 2025	37.68	37.93	37.16	37.19	36.49	-2.57%	692,814
Nov 3, 2025	38.44	39.15	38.12	38.17	37.46	-0.47%	823,160
Oct 31, 2025	37.59	38.45	37.59	38.35	37.63	1.24%	1,461,202
Oct 30, 2025	37.93	38.43	37.60	37.88	37.17	-0.68%	1,357,076
Oct 29, 2025	39.79	39.81	38.01	38.14	37.43	-3.91%	1,219,996
Oct 28, 2025	39.59	39.74	39.24	39.69	38.95	0.79%	1,441,417
Oct 27, 2025	39.54	39.54	39.30	39.38	38.64	0.08%	1,015,209
Oct 24, 2025	39.45	39.45	39.02	39.35	38.61	0.82%	1,637,961
Oct 23, 2025	39.16	39.33	38.94	39.03	38.30	-0.36%	907,198
Oct 22, 2025	39.22	39.36	38.90	39.17	38.44	-0.08%	659,159
Oct 21, 2025	38.96	39.33	38.86	39.20	38.47	0.18%	585,089
Oct 20, 2025	38.98	39.25	38.96	39.13	38.40	0.26%	516,056
Oct 17, 2025	38.50	39.13	38.50	39.03	38.30	0.59%	607,550
Oct 16, 2025	39.45	39.45	38.65	38.80	38.07	-0.89%	1,199,303
Oct 15, 2025	39.29	39.90	39.01	39.15	38.42	0.20%	723,695
Oct 14, 2025	38.68	39.23	38.12	39.07	38.34	-0.59%	857,915
Oct 13, 2025	39.10	39.34	38.75	39.30	38.56	1.81%	357,755