Skip to main content
Open Text Corporation (OTEX)
NASDAQ: OTEX · Real-Time Price · USD
22.49
-0.02 (-0.09%)
At close: Apr 28, 2026, 4:00 PM EDT
22.06
-0.43 (-1.91%)
After-hours: Apr 28, 2026, 6:40 PM EDT

Open Text Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.5922.9122.4422.48--0.13%1,037,002
Apr 27, 202622.4222.8822.3022.5122.510.45%1,048,336
Apr 24, 202622.2922.4522.0122.4122.410.54%1,229,854
Apr 23, 202622.7923.1121.8622.2922.29-5.11%1,968,138
Apr 22, 202623.6223.7323.2023.4923.490.77%1,625,615
Apr 21, 202623.3724.0323.1323.3123.31-0.21%1,299,972
Apr 20, 202622.8123.5922.8123.3623.36-0.47%1,683,730
Apr 17, 202623.7123.9623.2923.4723.471.08%1,244,076
Apr 16, 202623.4923.6323.0723.2223.220.43%1,111,349
Apr 15, 202622.6123.2922.5123.1223.123.91%2,857,562
Apr 14, 202622.2322.9522.0522.2522.250.86%1,948,861
Apr 13, 202620.9622.2020.7422.0622.065.80%1,739,893
Apr 10, 202620.6621.2620.4920.8520.851.41%2,257,984
Apr 9, 202621.1221.4620.0020.5620.56-4.64%3,393,437
Apr 8, 202623.1723.3621.4921.5621.56-2.93%2,046,849
Apr 7, 202622.5022.6722.0222.2122.21-2.42%949,793
Apr 6, 202622.5822.8122.4022.7622.761.07%966,954
Apr 2, 202622.1922.7821.8722.5222.52-0.09%1,025,722
Apr 1, 202622.5122.6021.7722.5422.541.35%1,228,650
Mar 31, 202621.8722.5121.6622.2422.242.82%1,128,961
Mar 30, 202621.6122.0821.4521.6321.630.42%1,294,978
Mar 27, 202621.8922.0121.3121.5421.54-3.19%1,224,684
Mar 26, 202621.8822.6421.8322.2522.250.77%848,671
Mar 25, 202622.4222.6021.9922.0822.080.45%1,780,494
Mar 24, 202622.7322.8621.8221.9821.98-4.56%1,400,702
Mar 23, 202622.8823.1922.5223.0323.032.04%1,824,114
Mar 20, 202622.3822.8421.9122.5722.57-0.18%3,942,701
Mar 19, 202622.8223.2922.3822.6122.61-1.57%1,530,143
Mar 18, 202622.8323.1222.7222.9722.97-0.39%1,101,083
Mar 17, 202622.3123.2522.2623.0623.063.22%1,733,561
Mar 16, 202623.0823.2522.3122.3422.34-2.79%1,642,832
Mar 13, 202623.3923.5822.9322.9822.98-1.58%2,232,896
Mar 12, 202623.7924.3523.3323.3523.35-2.67%2,915,642
Mar 11, 202625.1025.1423.9023.9923.99-3.34%2,628,787
Mar 10, 202625.6425.7124.6224.8224.82-3.08%1,544,091
Mar 9, 202625.1225.7124.8525.6125.610.20%2,434,850
Mar 6, 202625.5025.8425.1525.5625.56-0.97%2,044,459
Mar 5, 202625.2125.8325.1125.8125.542.99%2,509,672
Mar 4, 202624.9225.3624.7725.0624.791.25%1,689,612
Mar 3, 202624.3025.1623.9224.7524.490.98%2,243,917
Mar 2, 202624.3125.1724.2824.5124.25-1.05%2,774,036
Feb 27, 202624.6725.1224.4324.7724.51-1.12%1,964,528
Feb 26, 202624.7425.3724.6925.0524.782.33%2,169,860
Feb 25, 202624.0224.6123.9124.4824.222.04%1,832,995
Feb 24, 202623.8224.7923.7023.9923.731.14%2,310,069
Feb 23, 202624.5424.5823.6523.7223.47-4.20%2,974,821
Feb 20, 202624.6625.3524.6024.7624.500.12%2,240,002
Feb 19, 202624.6224.8024.3224.7324.470.08%1,446,551
Feb 18, 202624.3124.9124.0824.7124.451.65%2,696,814
Feb 17, 202624.4124.7523.7124.3124.05-1.14%1,940,979
Feb 13, 202623.9924.7023.8824.5924.333.62%1,969,017
Feb 12, 202624.2624.4123.5923.7323.48-2.18%2,718,397
Feb 11, 202625.9725.9823.5824.2624.00-6.91%4,269,458
Feb 10, 202625.9126.7825.8026.0625.782.80%3,536,781
Feb 9, 202625.0025.5524.2525.3525.081.12%3,775,368
Feb 6, 202624.2425.1023.6825.0724.8010.00%4,549,842
Feb 5, 202623.7524.1122.6622.7922.55-3.06%4,216,844
Feb 4, 202622.8323.6322.4423.5123.261.38%7,063,803
Feb 3, 202624.2024.3122.7423.1922.94-6.30%4,210,896
Feb 2, 202625.5325.6824.6624.7524.49-3.06%2,236,440
Jan 30, 202626.3126.3625.4625.5325.26-3.22%2,479,729
Jan 29, 202627.0227.0925.7026.3826.10-3.65%2,711,063
Jan 28, 202628.5328.8627.3527.3827.09-3.73%1,682,193
Jan 27, 202629.0029.0028.3628.4428.14-1.90%1,447,899
Jan 26, 202628.9729.1728.4128.9928.680.49%1,327,298
Jan 23, 202629.0229.1028.6828.8528.54-0.35%1,529,302
Jan 22, 202628.8829.3028.7528.9528.641.14%1,129,204
Jan 21, 202628.8228.9728.4328.6328.32-0.61%1,640,769
Jan 20, 202629.5729.7628.7528.8028.49-4.64%2,695,151
Jan 16, 202630.9131.0829.9130.2029.88-2.39%1,806,829
Jan 15, 202632.1632.2830.8330.9430.61-3.31%1,515,565
Jan 14, 202633.0033.1731.5432.0031.66-3.29%949,121
Jan 13, 202633.5933.6932.9833.0932.74-1.43%765,591
Jan 12, 202632.7333.5932.4133.5733.212.44%718,631
Jan 9, 202632.5732.8732.3132.7732.420.96%680,017
Jan 8, 202632.0932.6731.9232.4632.110.74%803,897
Jan 7, 202632.2832.3632.0232.2231.88-0.19%675,191
Jan 6, 202632.2532.3431.7832.2831.940.31%960,355
Jan 5, 202631.6832.4831.6832.1831.841.39%874,670
Jan 2, 202632.7832.9631.4531.7431.40-2.58%861,446
Dec 31, 202533.0033.0732.5532.5832.23-1.27%441,798
Dec 30, 202533.1033.3032.9933.0032.65-0.69%603,641
Dec 29, 202533.3033.5733.1633.2332.88-0.78%496,830
Dec 26, 202533.3733.5333.2133.4933.130.45%264,072
Dec 24, 202533.3533.5033.1533.3432.98-0.03%276,263
Dec 23, 202533.6133.8533.3233.3532.99-1.36%585,670
Dec 22, 202533.5034.0133.4933.8133.451.32%577,145
Dec 19, 202533.5333.6833.2533.3733.01-0.27%761,810
Dec 18, 202533.7933.9633.3333.4633.100.24%723,580
Dec 17, 202533.4533.7033.2733.3833.020.39%710,440
Dec 16, 202533.1833.4733.1233.2532.90-0.36%609,320
Dec 15, 202533.3233.6133.0033.3733.010.51%1,212,325
Dec 12, 202533.4333.6233.0333.2032.85-0.63%930,560
Dec 11, 202533.3433.7233.1833.4133.05-0.36%1,118,740
Dec 10, 202533.2433.7533.1433.5333.170.66%1,022,490
Dec 9, 202533.6533.8533.2933.3132.96-1.01%863,943
Dec 8, 202533.7033.8733.2533.6533.290.39%989,144
Dec 5, 202533.5033.7533.3133.5233.16-0.74%801,566
Dec 4, 202533.5233.9933.4933.7733.140.93%5,530,188
Dec 3, 202533.5233.9833.4233.4632.83-0.39%1,016,496