Skip to main content
Open Text Corporation (OTEX)
NASDAQ: OTEX · Real-Time Price · USD
22.09
+0.72 (3.37%)
At close: Jun 26, 2026, 4:00 PM EDT
21.83
-0.26 (-1.18%)
After-hours: Jun 26, 2026, 6:00 PM EDT

Open Text Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202621.4322.1221.3822.0922.093.37%1,907,683
Jun 25, 202621.2121.7121.1021.3721.370.80%1,545,064
Jun 24, 202621.0621.8021.0221.2021.200.19%1,476,413
Jun 23, 202620.2321.2120.0721.1621.165.75%2,633,179
Jun 22, 202620.3520.9219.7820.0120.01-3.29%1,824,041
Jun 18, 202620.8121.0420.2620.6920.69-1.80%3,769,230
Jun 17, 202621.8622.1321.0221.0721.07-4.79%2,914,084
Jun 16, 202622.0622.3721.8322.1322.130.32%1,329,220
Jun 15, 202622.5922.8621.9722.0622.06-0.76%3,793,660
Jun 12, 202621.8722.3121.4722.2322.231.65%3,863,802
Jun 11, 202621.4322.0521.2721.8721.870.88%3,301,320
Jun 10, 202621.8722.3521.5321.6821.68-2.17%2,621,635
Jun 9, 202622.3122.8921.7822.1622.16-1.60%1,706,234
Jun 8, 202622.9223.1522.4022.5222.52-2.60%2,460,442
Jun 5, 202623.3223.5422.8123.1223.12-1.09%1,384,581
Jun 4, 202624.2824.2823.3223.6523.38-0.17%3,029,729
Jun 3, 202624.5124.5123.4723.6923.41-4.44%3,933,293
Jun 2, 202624.8425.1924.4124.7924.50-2.32%2,239,945
Jun 1, 202623.6125.6523.5225.3825.086.46%4,051,440
May 29, 202623.3924.1322.9523.8423.562.27%7,687,086
May 28, 202623.1223.4822.5223.3123.041.22%3,200,801
May 27, 202623.1623.6622.6523.0322.76-1.62%2,241,963
May 26, 202623.4823.5222.8723.4123.14-0.26%2,743,437
May 22, 202623.2824.2023.2823.4723.201.08%2,604,555
May 21, 202622.7223.2322.1623.2222.951.26%2,798,268
May 20, 202622.5022.9621.7722.9322.660.48%4,092,371
May 19, 202623.9424.1922.7522.8222.55-4.16%4,231,763
May 18, 202622.6823.8722.6823.8123.534.98%2,070,860
May 15, 202622.4422.7522.2322.6822.421.30%3,191,208
May 14, 202622.9623.1722.2222.3922.13-1.93%4,380,886
May 13, 202623.7023.7922.3922.8322.56-4.44%4,155,932
May 12, 202624.5124.5123.5223.8923.61-2.09%3,788,134
May 11, 202624.5025.2324.1024.4024.12-1.29%2,922,064
May 8, 202623.1824.8223.0724.7224.434.35%5,153,513
May 7, 202623.5724.2223.3923.6923.412.87%3,502,830
May 6, 202623.1123.5322.7923.0322.76-1.92%1,799,254
May 5, 202623.1623.5622.9223.4823.211.43%1,634,108
May 4, 202623.1223.8123.0123.1522.88-0.22%2,041,689
May 1, 202623.2423.8222.7923.2022.932.38%1,702,990
Apr 30, 202622.3622.7322.0522.6622.401.34%1,306,640
Apr 29, 202622.2822.3921.9322.3622.10-0.58%1,318,393
Apr 28, 202622.5922.9122.4422.4922.23-0.09%1,397,379
Apr 27, 202622.4222.8822.3022.5122.250.45%1,119,924
Apr 24, 202622.2922.4522.0122.4122.150.54%1,229,854
Apr 23, 202622.7923.1121.8622.2922.03-5.11%1,968,138
Apr 22, 202623.6223.7323.2023.4923.220.77%1,625,615
Apr 21, 202623.3724.0323.1323.3123.04-0.21%1,299,972
Apr 20, 202622.8123.5922.8123.3623.09-0.47%1,683,730
Apr 17, 202623.7123.9623.2923.4723.201.08%1,244,076
Apr 16, 202623.4923.6323.0723.2222.950.43%1,111,349
Apr 15, 202622.6123.2922.5123.1222.853.91%2,857,562
Apr 14, 202622.2322.9522.0522.2521.990.86%1,948,861
Apr 13, 202620.9622.2020.7422.0621.805.80%1,739,893
Apr 10, 202620.6621.2620.4920.8520.611.41%2,257,984
Apr 9, 202621.1221.4620.0020.5620.32-4.64%3,393,437
Apr 8, 202623.1723.3621.4921.5621.31-2.93%2,046,849
Apr 7, 202622.5022.6722.0222.2121.95-2.42%949,793
Apr 6, 202622.5822.8122.4022.7622.501.07%966,954
Apr 2, 202622.1922.7821.8722.5222.26-0.09%1,025,722
Apr 1, 202622.5122.6021.7722.5422.281.35%1,228,650
Mar 31, 202621.8722.5121.6622.2421.982.82%1,128,961
Mar 30, 202621.6122.0821.4521.6321.380.42%1,294,978
Mar 27, 202621.8922.0121.3121.5421.29-3.19%1,224,684
Mar 26, 202621.8822.6421.8322.2521.990.77%848,671
Mar 25, 202622.4222.6021.9922.0821.820.45%1,780,494
Mar 24, 202622.7322.8621.8221.9821.72-4.56%1,400,702
Mar 23, 202622.8823.1922.5223.0322.762.04%1,824,114
Mar 20, 202622.3822.8421.9122.5722.31-0.18%3,942,701
Mar 19, 202622.8223.2922.3822.6122.35-1.57%1,530,143
Mar 18, 202622.8323.1222.7222.9722.70-0.39%1,101,083
Mar 17, 202622.3123.2522.2623.0622.793.22%1,733,561
Mar 16, 202623.0823.2522.3122.3422.08-2.79%1,642,832
Mar 13, 202623.3923.5822.9322.9822.71-1.58%2,232,896
Mar 12, 202623.7924.3523.3323.3523.08-2.67%2,915,642
Mar 11, 202625.1025.1423.9023.9923.71-3.34%2,628,787
Mar 10, 202625.6425.7124.6224.8224.53-3.08%1,544,091
Mar 9, 202625.1225.7124.8525.6125.310.20%2,434,850
Mar 6, 202625.5025.8425.1525.5625.260.10%2,044,459
Mar 5, 202625.2125.8325.1125.8125.242.99%2,509,672
Mar 4, 202624.9225.3624.7725.0624.501.25%1,689,612
Mar 3, 202624.3025.1623.9224.7524.200.98%2,243,917
Mar 2, 202624.3125.1724.2824.5123.97-1.05%2,774,036
Feb 27, 202624.6725.1224.4324.7724.22-1.12%1,964,528
Feb 26, 202624.7425.3724.6925.0524.492.33%2,169,860
Feb 25, 202624.0224.6123.9124.4823.942.04%1,832,995
Feb 24, 202623.8224.7923.7023.9923.461.14%2,310,069
Feb 23, 202624.5424.5823.6523.7223.19-4.20%2,974,821
Feb 20, 202624.6625.3524.6024.7624.210.12%2,240,002
Feb 19, 202624.6224.8024.3224.7324.180.08%1,446,551
Feb 18, 202624.3124.9124.0824.7124.161.65%2,696,814
Feb 17, 202624.4124.7523.7124.3123.77-1.14%1,940,979
Feb 13, 202623.9924.7023.8824.5924.053.62%1,969,017
Feb 12, 202624.2624.4123.5923.7323.20-2.18%2,718,397
Feb 11, 202625.9725.9823.5824.2623.72-6.91%4,269,458
Feb 10, 202625.9126.7825.8026.0625.482.80%3,536,781
Feb 9, 202625.0025.5524.2525.3524.791.12%3,775,368
Feb 6, 202624.2425.1023.6825.0724.5110.00%4,549,842
Feb 5, 202623.7524.1122.6622.7922.29-3.06%4,216,844
Feb 4, 202622.8323.6322.4423.5122.991.38%7,063,803
Feb 3, 202624.2024.3122.7423.1922.68-6.30%4,210,896