Open Text Corporation (OTEX)

Last Price32.58

Change-0.42 (-1.27%)

NASDAQ · Last Trade: Jan 1st, 3:01 AM EST

Historical Prices For Open Text Corporation (OTEX)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	32.99	33.07	32.55	32.58	441,799	32.58
12/30/2025	33.10	33.30	32.99	33.00	603,642	33.00
12/29/2025	33.30	33.57	33.16	33.23	496,831	33.23
12/26/2025	33.37	33.53	33.20	33.49	264,073	33.49
12/24/2025	33.35	33.50	33.15	33.34	276,264	33.34
12/23/2025	33.61	33.85	33.32	33.35	585,670	33.35
12/22/2025	33.50	34.01	33.49	33.81	577,041	33.81
12/19/2025	33.53	33.67	33.25	33.37	761,811	33.37
12/18/2025	33.79	33.96	33.33	33.46	723,581	33.46
12/17/2025	33.45	33.70	33.27	33.38	710,441	33.38
12/16/2025	33.18	33.47	33.12	33.25	609,283	33.25
12/15/2025	33.32	33.60	33.00	33.37	1,212,326	33.37
12/12/2025	33.43	33.62	33.03	33.20	930,561	33.20
12/11/2025	33.34	33.72	33.18	33.41	1,328,557	33.41
12/10/2025	33.24	33.75	33.14	33.53	1,022,489	33.53
12/09/2025	33.65	33.85	33.29	33.31	863,944	33.31
12/08/2025	33.70	33.87	33.25	33.65	989,043	33.65
12/05/2025	33.50	33.75	33.31	33.52	801,567	33.52
12/04/2025	33.52	33.99	33.49	33.77	5,530,190	33.49
12/03/2025	33.51	33.98	33.42	33.46	1,016,400	33.19
12/02/2025	33.95	33.96	33.32	33.59	1,070,667	33.32
12/01/2025	33.55	34.10	33.22	33.73	901,686	33.46
11/28/2025	33.90	33.90	33.42	33.64	551,895	33.37
11/26/2025	33.77	33.98	33.66	33.75	462,511	33.48
11/25/2025	33.44	33.78	33.28	33.77	644,117	33.49
11/24/2025	32.91	33.32	32.69	33.28	926,546	33.01
11/21/2025	32.51	33.34	32.47	33.09	850,631	32.82
11/20/2025	33.82	33.98	32.54	32.57	989,650	32.30
11/19/2025	33.00	33.30	32.83	33.20	1,735,795	32.93
11/18/2025	32.68	33.08	32.33	33.02	1,128,051	32.75
11/17/2025	33.50	33.65	32.51	32.84	1,088,561	32.57
11/14/2025	33.83	34.17	33.63	33.68	1,067,797	33.41
11/13/2025	34.53	34.87	34.20	34.28	1,393,864	34.00
11/12/2025	34.98	35.26	34.66	34.82	1,058,713	34.54
11/11/2025	34.75	35.00	34.33	34.94	695,895	34.66
11/10/2025	34.57	34.96	34.48	34.75	1,252,319	34.47
11/07/2025	35.53	35.65	33.68	34.57	2,883,473	34.29
11/06/2025	37.94	38.29	35.80	35.98	2,184,044	35.69
11/05/2025	37.19	38.13	37.13	38.02	1,354,487	37.71
11/04/2025	37.68	37.93	37.16	37.19	692,814	36.89
11/03/2025	38.44	39.15	38.12	38.17	822,560	37.86
10/31/2025	37.59	38.45	37.59	38.35	1,461,202	38.04
10/30/2025	37.93	38.43	37.60	37.88	1,357,076	37.57
10/29/2025	39.79	39.81	38.01	38.14	1,219,996	37.83
10/28/2025	39.59	39.74	39.24	39.69	1,441,417	39.37
10/27/2025	39.54	39.54	39.30	39.38	1,015,209	39.06
10/24/2025	39.45	39.45	39.02	39.35	1,637,961	39.03
10/23/2025	39.16	39.33	38.94	39.03	907,198	38.71
10/22/2025	39.22	39.36	38.90	39.17	659,159	38.85
10/21/2025	38.96	39.33	38.85	39.20	585,089	38.88
10/20/2025	38.98	39.25	38.96	39.13	516,056	38.81
10/17/2025	38.50	39.13	38.50	39.03	607,550	38.71
10/16/2025	39.45	39.45	38.65	38.80	1,199,303	38.48
10/15/2025	39.29	39.90	39.01	39.15	723,672	38.83
10/14/2025	38.68	39.23	38.12	39.07	857,915	38.75
10/13/2025	39.10	39.34	38.74	39.30	357,755	38.98
10/10/2025	39.35	39.84	38.40	38.60	1,054,733	38.29
10/09/2025	38.66	39.47	38.53	39.35	1,058,424	39.03
10/08/2025	38.29	38.69	38.02	38.64	1,031,351	38.33
10/07/2025	38.65	38.65	37.73	38.10	1,027,018	37.79
10/06/2025	38.04	38.70	37.67	38.30	987,091	37.99
10/03/2025	37.66	38.10	37.43	37.94	1,167,571	37.63
10/02/2025	37.13	37.72	36.97	37.66	1,017,916	37.35
10/01/2025	37.44	37.91	36.87	37.14	1,144,582	36.84