Open Text Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	28.71	28.71	28.71	28.71	28.71	0.70%	-
Dec 4, 2025	28.51	28.51	28.51	28.51	28.27	-1.28%	-
Dec 3, 2025	28.72	28.88	28.72	28.88	28.64	0.24%	41
Dec 2, 2025	28.81	28.81	28.81	28.81	28.57	-2.01%	-
Dec 1, 2025	28.73	29.40	28.73	29.40	29.16	1.41%	464
Nov 28, 2025	28.99	28.99	28.99	28.99	28.75	-0.92%	-
Nov 27, 2025	29.07	29.26	29.07	29.26	29.02	0.52%	120
Nov 26, 2025	29.11	29.11	29.11	29.11	28.87	0.97%	-
Nov 25, 2025	28.83	28.83	28.83	28.83	28.59	0.42%	-
Nov 24, 2025	28.71	28.71	28.71	28.71	28.47	1.45%	-
Nov 21, 2025	28.30	28.30	28.30	28.30	28.07	-2.92%	-
Nov 20, 2025	29.15	29.15	29.15	29.15	28.91	2.53%	-
Nov 19, 2025	28.43	28.43	28.43	28.43	28.19	0.46%	-
Nov 18, 2025	28.30	28.30	28.30	28.30	28.07	-2.55%	-
Nov 17, 2025	29.04	29.04	29.04	29.04	28.80	-0.21%	-
Nov 14, 2025	29.37	29.37	28.77	29.10	28.86	-3.03%	250
Nov 13, 2025	29.95	30.01	29.95	30.01	29.76	-0.33%	115
Nov 12, 2025	30.11	30.11	30.11	30.11	29.86	0.94%	-
Nov 11, 2025	29.83	29.83	29.83	29.83	29.58	0.71%	-
Nov 10, 2025	29.62	29.62	29.62	29.62	29.38	-4.61%	-
Nov 7, 2025	31.05	31.05	31.05	31.05	30.79	-1.33%	-
Nov 6, 2025	32.73	32.73	31.47	31.47	31.21	-1.93%	50
Nov 5, 2025	32.09	32.09	32.09	32.09	31.82	-2.08%	-
Nov 4, 2025	32.77	32.77	32.77	32.77	32.50	-0.58%	-
Nov 3, 2025	32.96	32.96	32.96	32.96	32.69	1.76%	-
Oct 31, 2025	32.39	32.39	32.39	32.39	32.12	-1.28%	-
Oct 30, 2025	32.81	32.81	32.81	32.81	32.54	-2.96%	-
Oct 29, 2025	33.81	33.81	33.81	33.81	33.53	0.51%	-
Oct 28, 2025	33.64	33.64	33.64	33.64	33.36	0.15%	-
Oct 27, 2025	33.59	33.59	33.59	33.59	33.31	0.21%	-
Oct 24, 2025	33.52	33.52	33.52	33.52	33.24	-0.27%	-
Oct 23, 2025	33.61	33.61	33.61	33.61	33.33	-0.18%	-
Oct 22, 2025	33.67	33.67	33.67	33.67	33.39	0.78%	9
Oct 21, 2025	33.41	33.41	33.41	33.41	33.13	0.94%	-
Oct 20, 2025	33.10	33.10	33.10	33.10	32.83	0.91%	-
Oct 17, 2025	32.80	32.80	32.80	32.80	32.53	-1.74%	-
Oct 16, 2025	33.38	33.38	33.38	33.38	33.10	-0.54%	-
Oct 15, 2025	33.56	33.56	33.56	33.56	33.28	0.54%	-
Oct 14, 2025	33.38	33.38	33.38	33.38	33.10	0.54%	-
Oct 13, 2025	33.20	33.20	33.20	33.20	32.93	-1.83%	-
Oct 10, 2025	33.82	33.82	33.82	33.82	33.54	2.39%	-
Oct 9, 2025	33.03	33.03	33.03	33.03	32.76	-0.27%	-
Oct 8, 2025	32.60	33.12	32.60	33.12	32.85	0.55%	120
Oct 7, 2025	32.51	32.94	32.51	32.94	32.67	1.98%	80
Oct 6, 2025	32.30	32.30	32.30	32.30	32.03	1.73%	-
Oct 3, 2025	31.81	31.81	31.75	31.75	31.49	0.79%	93
Oct 2, 2025	31.50	31.50	31.50	31.50	31.24	-	-
Oct 1, 2025	31.50	31.50	31.50	31.50	31.24	-0.72%	-
Sep 30, 2025	31.92	31.92	31.73	31.73	31.47	-0.35%	150
Sep 29, 2025	31.84	31.84	31.84	31.84	31.58	0.76%	-